VanEck Semiconductor ETF xStock Historical Data

SMHx Page 3
Download
Date Close Price change Market cap Trading volume
May 14, 6 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 3 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 2 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 11 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 10 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 5 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 4 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 3 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 2 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 9 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 8 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 7 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 4 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 3 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 10 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 9 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 7 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 6 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 3 PM $ 576.67
+0.00%
$ 8.07 million $ 49
May 12, 10 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 9 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 7 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 6 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 3 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 11, 10 PM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 11, 5 PM $ 568.26
+0.00%
$ 7.96 million $ 1,309
May 11, 4 PM $ 568.26
+0.00%
$ 7.96 million $ 1,284
May 11, 10 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 9 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 7 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 5 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 4 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 3 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 7, 7 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 11 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 8 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 6 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 5 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 4 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 3 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 2 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 10 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 7 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 6 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 5 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 4 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 3 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 5, 8 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 5, 4 PM $ 514.34
+0.00%
$ 7.2 million $ 410
May 5, 2 PM $ 514.34
+0.00%
$ 7.2 million $ 715