Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

VanEck Semiconductor ETF xStock Historical Data

SMHx Page 23
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 28, 11 PM $555.19
+0.00%
$20.54 million $6,324
Aug 28, 10 PM $555.19
+0.01%
$20.54 million $6,324
Aug 28, 9 PM $555.11
-0.01%
$20.54 million $6,324
Aug 28, 8 PM $555.19
-0.02%
$20.54 million $6,354
Aug 28, 7 PM $555.29
-0.06%
$20.55 million $6,324
Aug 28, 6 PM $555.6
+0.02%
$20.56 million $6,593
Aug 28, 5 PM $555.5
-0.15%
$20.55 million $6,973
Aug 28, 4 PM $556.32
-0.61%
$20.58 million $6,449
Aug 28, 3 PM $559.74
-1.40%
$20.71 million $6,235
Aug 28, 2 PM $567.66
+0.30%
$21 million $5,612
Aug 28, 1 PM $565.94
-0.23%
$20.94 million $4,519
Aug 28, 12 PM $567.27
+0.12%
$20.99 million $4,835
Aug 28, 11 AM $566.58
+0.00%
$20.96 million $4,417
Aug 28, 10 AM $566.58
+0.00%
$20.96 million $6,220
Aug 28, 9 AM $566.58
+0.00%
$20.96 million $6,559
Aug 28, 8 AM $566.58
-0.40%
$20.96 million $6,559
Aug 28, 7 AM $568.86
-0.15%
$21.05 million $7,301
Aug 28, 6 AM $569.71
+0.00%
$21.08 million $7,305
Aug 28, 5 AM $569.71
-0.05%
$21.08 million $7,305
Aug 28, 4 AM $570
+0.00%
$21.09 million $7,290
Aug 28, 3 AM $570
+0.00%
$21.09 million $7,295
Aug 28, 2 AM $570
+0.06%
$21.09 million $6,295
Aug 28, 1 AM $569.66
+0.04%
$21.08 million $6,292
Aug 28, 12 AM $569.43
+0.00%
$21.07 million $6,302
Aug 27, 11 PM $569.43
+0.00%
$21.07 million $6,332
Aug 27, 10 PM $569.43
+0.00%
$21.07 million $6,362
Aug 27, 9 PM $569.43
-0.31%
$21.07 million $6,362
Aug 27, 8 PM $571.19
-0.31%
$21.13 million $11,066
Aug 27, 7 PM $572.95
+0.93%
$21.2 million $11,116
Aug 27, 6 PM $567.66
-0.74%
$21 million $10,719
Aug 27, 5 PM $571.89
+0.12%
$21.16 million $10,339
Aug 27, 4 PM $571.19
+0.25%
$21.13 million $10,333
Aug 27, 3 PM $569.77
+0.37%
$21.08 million $9,610
Aug 27, 2 PM $567.69
+0.01%
$21 million $9,230
Aug 27, 1 PM $567.66
-0.50%
$21 million $9,238
Aug 27, 12 PM $570.5
-0.07%
$21.11 million $8,983
Aug 27, 11 AM $570.89
-0.28%
$21.12 million $8,691
Aug 27, 10 AM $572.47
-0.33%
$21.18 million $6,889
Aug 27, 9 AM $574.34
+0.03%
$21.25 million $7,161
Aug 27, 8 AM $574.18
+0.83%
$21.24 million $7,160
Aug 27, 7 AM $569.43
+0.00%
$21.07 million $6,974
Aug 27, 6 AM $569.43
+0.00%
$21.07 million $6,963
Aug 27, 5 AM $569.43
+0.00%
$21.07 million $6,963
Aug 27, 4 AM $569.43
+0.09%
$21.07 million $6,963
Aug 27, 3 AM $568.94
+0.00%
$21.05 million $6,959
Aug 27, 2 AM $568.94
+0.33%
$21.05 million $6,959
Aug 27, 1 AM $567.09
-0.11%
$20.98 million $6,881
Aug 27, 12 AM $567.69
-0.31%
$21 million $6,866
Aug 26, 11 PM $569.43
+0.31%
$21.07 million $7,062
Aug 26, 10 PM $567.69
+0.00%
$21 million $7,032