VanEck Semiconductor ETF xStock Historical Data

SMHx Page 2
Download
Date Close Price change Market cap Trading volume
May 27, 2 AM $ 606.65
+0.00%
$ 8.49 million $ 427
May 27, 1 AM $ 606.65
+0.00%
$ 8.49 million $ 427
May 27, 12 AM $ 606.65
+0.00%
$ 8.49 million $ 427
May 26, 2 PM $ 594.56
+0.00%
$ 8.32 million $ 405
May 26, 10 AM $ 582.69
+0.00%
$ -- $ 106
May 26, 1 AM $ 582.69
+0.00%
$ 8.16 million $ 106
May 22, 12 PM $ 557.73
+0.00%
$ 7.81 million $ 64
May 22, 11 AM $ 557.73
+0.00%
$ 7.81 million $ 43
May 22, 10 AM $ 557.73
+0.00%
$ 7.81 million $ 43
May 22, 9 AM $ 557.73
+0.00%
$ 7.81 million $ 43
May 21, 4 PM $ 557.73
+0.00%
$ 7.81 million $ 43
May 21, 12 PM $ 564.06
+0.00%
$ -- $ 94
May 21, 11 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 10 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 9 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 8 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 3 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 1 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 20, 3 PM $ 562.2
+0.00%
$ 7.87 million $ 52
May 20, 1 PM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 10 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 9 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 3 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 2 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 19, 11 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 10 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 6 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 12 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 9 AM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 8 AM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 7 AM $ 544.44
+0.00%
$ 7.62 million $ 358
May 19, 6 AM $ 544.44
+0.00%
$ 7.62 million $ 358
May 18, 7 PM $ 561.5
+0.00%
$ 7.86 million $ 10
May 18, 6 AM $ 569.14
+0.00%
$ 7.97 million $ 2
May 18, 4 AM $ 569.14
+0.00%
$ 7.97 million $ 2
May 15, 8 PM $ 569.14
+0.00%
$ 7.97 million $ 1,960
May 15, 1 PM $ 569.14
+0.00%
$ 7.97 million $ 1,980
May 15, 8 AM $ 569.14
+0.00%
$ 7.97 million $ 1,980
May 15, 7 AM $ 569.14
+0.00%
$ 7.97 million $ 1,980
May 15, 4 AM $ 569.14
-2.02%
$ 7.97 million $ 1,980
May 15, 2 AM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 10 PM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 8 PM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 5 PM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 2 PM $ 580.9
+4.05%
$ 8.13 million $ 54
May 14, 1 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 11 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 10 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 8 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 7 AM $ 558.27
+0.00%
$ 7.82 million $ 44