VanEck Semiconductor ETF xStock Historical Data

SMHx Page 4
Download
Date Close Price change Market cap Trading volume
May 5, 11 AM $ 514.34
+0.00%
$ 7.2 million $ 715
May 5, 9 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 5, 6 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 5, 4 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 5, 3 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 4, 10 PM $ 507.89
+0.00%
$ 7.11 million $ 701
May 4, 7 PM $ 505.67
+0.00%
$ 7.08 million $ 701
May 4, 6 PM $ 505.67
+0.00%
$ 7.08 million $ 300
May 4, 10 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 9 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 8 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 4 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 2 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 1, 7 PM $ 507.51
+0.00%
$ 7.11 million $ 8
May 1, 2 PM $ 507.51
+0.00%
$ 7.11 million $ 8
Apr 30, 11 PM $ 507.51
+0.00%
$ 7.11 million $ 8
Apr 29, 9 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 29, 8 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 5 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 2 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 11 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 9 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 8 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 6 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 27, 5 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 27, 4 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 9 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 11 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 10 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 9 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 8 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 4 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 3 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 23, 9 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 23, 8 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 23, 7 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 8 PM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 4 PM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 2 PM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 1 PM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 10 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 7 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 6 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 4 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 22, 3 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 21, 10 AM $ 458.53
+0.00%
$ -- $ 10
Apr 21, 9 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 21, 7 AM $ 458.53
+0.00%
$ 6.42 million $ 10
Download