Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

VanEck Semiconductor ETF xStock Historical Data

SMHx Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 24, 2026 $545.58
-2.04%
$20.19 million $28,773
Aug 21, 2026 $565.71
+0.97%
$20.93 million $16,269
Aug 20, 2026 $560.27
-0.11%
$20.73 million $1,358
Aug 19, 2026 $560.9
-6.33%
$20.75 million $53
Aug 18, 2026 $598.79
+0.00%
$22.16 million $15
Aug 17, 2026 $598.79
+1.41%
$-- $15
Aug 14, 2026 $590.45
+0.24%
$-- $15
Aug 13, 2026 $589.06
+0.00%
$21.8 million $15
Aug 12, 2026 $589.06
+1.60%
$21.8 million $46
Aug 11, 2026 $579.79
+0.00%
$21.45 million $6
Aug 10, 2026 $579.79
+0.03%
$21.45 million $6
Aug 7, 2026 $579.6
+0.10%
$21.45 million $309
Aug 6, 2026 $579.01
+0.86%
$21.42 million $10,895
Aug 5, 2026 $574.09
-0.88%
$21.24 million $52
Aug 4, 2026 $546.22
+0.00%
$-- $10,925
Aug 3, 2026 $546.22
+0.00%
$20.21 million $10,925
Jul 31, 2026 $546.22
+0.00%
$20.21 million $10,925
Jul 30, 2026 $546.22
+5.17%
$20.21 million $10,964
Jul 29, 2026 $504.25
-2.68%
$18.66 million $10
Jul 28, 2026 $518.16
-4.97%
$-- $11,335
Jul 27, 2026 $584.72
+0.00%
$20.17 million $640
Jul 24, 2026 $584.72
+0.00%
$21.63 million $640
Jul 23, 2026 $584.72
+0.00%
$21.63 million $640
Jul 22, 2026 $584.72
+0.00%
$21.63 million $640
Jul 21, 2026 $567.6
+0.00%
$-- $10
Jul 20, 2026 $567.6
+0.00%
$-- $10
Jul 17, 2026 $567.6
+0.00%
$21 million $10
Jul 16, 2026 $567.6
-3.31%
$21 million $32
Jul 15, 2026 $587.04
-0.84%
$21.72 million $12,839
Jul 14, 2026 $592.03
+0.65%
$21.91 million $452
Jul 13, 2026 $588.21
-4.50%
$21.76 million $40
Jul 10, 2026 $615.9
+0.00%
$22.79 million $0
Jul 9, 2026 $615.9
+7.88%
$22.79 million $2,105
Jul 8, 2026 $570.9
+0.00%
$21.12 million $57
Jul 7, 2026 $570.9
-7.37%
$21.12 million $2,477
Jul 6, 2026 $616.34
+0.00%
$22.8 million $1,075
Jul 2, 2026 $639.19
+0.00%
$-- $1,923
Jul 1, 2026 $639.19
+0.00%
$-- $1,923
Jun 30, 2026 $639.19
+0.00%
$-- $1,923
Jun 29, 2026 $639.19
+0.00%
$23.65 million $1,923
Jun 26, 2026 $639.19
+0.00%
$23.65 million $1,923
Jun 25, 2026 $639.19
+4.51%
$-- $5,578
Jun 24, 2026 $611.58
-8.35%
$22.63 million $3,424
Jun 23, 2026 $667.31
+0.00%
$24.69 million $2,859
Jun 22, 2026 $667.31
+0.87%
$24.69 million $2,868
Jun 18, 2026 $635.46
+0.00%
$-- $713
Jun 17, 2026 $630.78
+0.00%
$-- $780
Jun 16, 2026 $652.69
+1.07%
$-- $3,862
Jun 15, 2026 $645.75
+3.90%
$23.89 million $1,354
Jun 12, 2026 $621.52
+2.07%
$23 million $1,016