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 3
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.

Jun 11, 2026 $602
+2.58%
$22.27 million $7,485
Jun 10, 2026 $586.84
-1.37%
$-- $10,006
Jun 9, 2026 $594.97
-0.30%
$-- $61
Jun 8, 2026 $597.39
+1.96%
$-- $50,898
Jun 5, 2026 $585.46
-4.43%
$21.66 million $10,688
Jun 4, 2026 $627.14
+0.00%
$-- $15
Jun 3, 2026 $627.14
+0.00%
$23.2 million $15
Jun 2, 2026 $605
+0.00%
$-- $700
Jun 1, 2026 $602.87
+0.00%
$-- $3,158
May 29, 2026 $604.76
+0.00%
$-- $15
May 28, 2026 $617.47
+0.00%
$8.64 million $21
May 27, 2026 $617.47
+1.78%
$-- $444
May 26, 2026 $594.56
+2.04%
$-- $405
May 22, 2026 $557.73
+0.00%
$-- $64
May 21, 2026 $557.73
-1.12%
$-- $43
May 20, 2026 $562.2
+3.26%
$-- $52
May 19, 2026 $544.44
+0.00%
$7.62 million $348
May 18, 2026 $561.5
-1.34%
$7.86 million $10
May 15, 2026 $569.14
-2.02%
$7.97 million $1,960
May 14, 2026 $580.9
+4.05%
$8.13 million $20
May 13, 2026 $558.27
+0.00%
$7.82 million $44
May 12, 2026 $558.27
-3.19%
$7.82 million $44
May 11, 2026 $576.67
+1.80%
$8.07 million $1,309
May 7, 2026 $514.34
+0.00%
$-- $5
May 6, 2026 $514.34
+0.00%
$7.2 million $5
May 5, 2026 $514.34
+1.27%
$7.2 million $5
May 4, 2026 $507.89
+0.07%
$7.11 million $701
May 1, 2026 $507.51
+0.00%
$7.11 million $8
Apr 30, 2026 $507.51
+0.00%
$7.11 million $8
Apr 29, 2026 $496.11
+0.00%
$-- $5
Apr 28, 2026 $496.11
+0.00%
$-- $5
Apr 27, 2026 $496.11
+0.00%
$-- $5
Apr 24, 2026 $496.11
+0.00%
$6.95 million $5
Apr 23, 2026 $458.53
+0.00%
$-- $10
Apr 22, 2026 $458.53
+0.00%
$6.42 million $10
Apr 21, 2026 $458.53
+0.00%
$-- $10
Download