VanEck Semiconductor ETF xStock Historical Data

SMHx Page 9
Download
Date Close Price change Market cap Trading volume
Jun 3, 9 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 7 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 6 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 2, 9 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 2, 8 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 2, 7 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 2, 5 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 1, 1 PM $ 602.87
+0.00%
$ 22.31 million $ 3,158
Jun 1, 10 AM $ 602.87
+0.00%
$ 22.31 million $ 2,450
May 29, 8 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 29, 7 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 29, 6 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 29, 12 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 28, 11 PM $ 617.47
+0.00%
$ 8.64 million $ 21
May 28, 12 PM $ 617.47
+0.00%
$ 8.64 million $ 6
May 28, 11 AM $ 617.47
+0.00%
$ 8.64 million $ 6
May 28, 10 AM $ 617.47
+0.00%
$ 8.64 million $ 15
May 28, 9 AM $ 617.47
+0.00%
$ 8.64 million $ 15
May 28, 8 AM $ 617.47
+0.00%
$ 8.64 million $ 15
May 27, 1 PM $ 617.47
+0.00%
$ 8.64 million $ 444
May 27, 12 PM $ 617.47
+0.00%
$ 8.64 million $ 450
May 27, 2 AM $ 606.65
+0.00%
$ 8.49 million $ 427
May 27, 1 AM $ 606.65
+0.00%
$ 8.49 million $ 427
May 27, 12 AM $ 606.65
+0.00%
$ 8.49 million $ 427
May 26, 2 PM $ 594.56
+0.00%
$ 8.32 million $ 405
May 26, 10 AM $ 582.69
+0.00%
$ -- $ 106
May 26, 1 AM $ 582.69
+0.00%
$ 8.16 million $ 106
May 22, 12 PM $ 557.73
+0.00%
$ 7.81 million $ 64
May 22, 11 AM $ 557.73
+0.00%
$ 7.81 million $ 43
May 22, 10 AM $ 557.73
+0.00%
$ 7.81 million $ 43
May 22, 9 AM $ 557.73
+0.00%
$ 7.81 million $ 43
May 21, 4 PM $ 557.73
+0.00%
$ 7.81 million $ 43
May 21, 12 PM $ 564.06
+0.00%
$ -- $ 94
May 21, 11 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 10 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 9 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 8 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 3 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 21, 1 AM $ 564.06
+0.00%
$ 7.9 million $ 52
May 20, 3 PM $ 562.2
+0.00%
$ 7.87 million $ 52
May 20, 1 PM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 10 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 9 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 3 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 20, 2 AM $ 544.44
+0.00%
$ 7.62 million $ 71
May 19, 11 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 10 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 6 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 12 PM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 9 AM $ 544.44
+0.00%
$ 7.62 million $ 348