VanEck Semiconductor ETF xStock Historical Data

SMHx Page 6
Download
Date Close Price change Market cap Trading volume
Jul 8, 11 AM $ 570.9
+0.00%
$ 21.12 million $ 2,286
Jul 8, 10 AM $ 570.9
+0.00%
$ 21.12 million $ 2,286
Jul 8, 8 AM $ 570.9
+0.00%
$ 21.12 million $ 2,286
Jul 7, 7 PM $ 570.9
+0.00%
$ 21.12 million $ 2,477
Jul 7, 6 PM $ 570.9
+0.00%
$ 21.12 million $ 2,477
Jul 7, 3 PM $ 570.9
+0.00%
$ 21.12 million $ 2,477
Jul 7, 2 PM $ 579.23
+0.00%
$ 21.43 million $ 3,466
Jul 7, 1 PM $ 579.23
-2.86%
$ 21.43 million $ 3,466
Jul 7, 12 PM $ 596.31
+0.00%
$ 22.06 million $ 1,240
Jul 7, 11 AM $ 596.31
+0.00%
$ 22.06 million $ 1,240
Jul 7, 10 AM $ 596.31
+0.00%
$ 22.06 million $ 1,240
Jul 7, 8 AM $ 596.31
+0.00%
$ 22.06 million $ 1,240
Jul 7, 7 AM $ 596.31
+0.00%
$ 22.06 million $ 1,240
Jul 7, 6 AM $ 596.31
+0.00%
$ 22.06 million $ 1,240
Jul 7, 2 AM $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 6, 8 PM $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 6, 7 PM $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 6, 5 PM $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 6, 4 PM $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 6, 2 PM $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 2, 9 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 2, 4 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 2, 2 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 1, 5 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 1, 4 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 1, 1 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 1, 10 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 1, 6 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jul 1, 5 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 30, 1 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 30, 12 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 30, 11 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 29, 9 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 29, 3 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 29, 10 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 29, 6 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 29, 3 AM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 26, 11 PM $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 25, 1 PM $ 639.19
+0.00%
$ -- $ 5,578
Jun 25, 12 PM $ 639.19
+0.00%
$ 23.65 million $ 5,578
Jun 25, 10 AM $ 639.19
+0.00%
$ 23.65 million $ 5,578
Jun 25, 9 AM $ 639.19
+0.00%
$ -- $ 5,578
Jun 25, 6 AM $ 639.19
+0.00%
$ 23.65 million $ 5,578
Jun 25, 4 AM $ 611.58
+0.00%
$ 22.63 million $ 3,424
Jun 25, 3 AM $ 611.58
+0.00%
$ 22.63 million $ 3,424
Jun 25, 2 AM $ 611.58
+0.00%
$ 22.63 million $ 3,424
Jun 24, 11 PM $ 611.58
+0.00%
$ 22.63 million $ 3,424
Jun 24, 8 PM $ 611.58
+0.00%
$ 22.63 million $ 3,424
Jun 24, 2 PM $ 667.31
+0.00%
$ 24.69 million $ 100
Jun 24, 1 PM $ 667.31
+0.00%
$ 24.69 million $ 2,859