VanEck Semiconductor ETF xStock Historical Data

SMHx
Download
Date Close Price change Market cap Trading volume
Today $ 589.06
+0.00%
$ 21.8 million $ 46
Yesterday $ 579.79
+0.00%
$ 21.45 million $ 6
Aug 10, 2026 $ 579.79
+0.03%
$ 21.45 million $ 6
Aug 7, 2026 $ 579.6
+0.10%
$ 21.45 million $ 309
Aug 6, 2026 $ 579.01
+0.86%
$ 21.42 million $ 10,895
Aug 5, 2026 $ 574.09
-0.88%
$ 21.24 million $ 52
Aug 4, 2026 $ 546.22
+0.00%
$ -- $ 10,925
Aug 3, 2026 $ 546.22
+0.00%
$ 20.21 million $ 10,925
Jul 31, 2026 $ 546.22
+0.00%
$ 20.21 million $ 10,925
Jul 30, 2026 $ 546.22
+5.17%
$ 20.21 million $ 10,964
Jul 29, 2026 $ 504.25
-2.68%
$ 18.66 million $ 10
Jul 28, 2026 $ 518.16
-4.97%
$ -- $ 11,335
Jul 27, 2026 $ 584.72
+0.00%
$ 20.17 million $ 640
Jul 24, 2026 $ 584.72
+0.00%
$ 21.63 million $ 640
Jul 23, 2026 $ 584.72
+0.00%
$ 21.63 million $ 640
Jul 22, 2026 $ 584.72
+0.00%
$ 21.63 million $ 640
Jul 21, 2026 $ 567.6
+0.00%
$ -- $ 10
Jul 20, 2026 $ 567.6
+0.00%
$ -- $ 10
Jul 17, 2026 $ 567.6
+0.00%
$ 21 million $ 10
Jul 16, 2026 $ 567.6
-3.31%
$ 21 million $ 32
Jul 15, 2026 $ 587.04
-0.84%
$ 21.72 million $ 12,839
Jul 14, 2026 $ 592.03
+0.65%
$ 21.91 million $ 452
Jul 13, 2026 $ 588.21
-4.50%
$ 21.76 million $ 40
Jul 10, 2026 $ 615.9
+0.00%
$ 22.79 million $ 0
Jul 9, 2026 $ 615.9
+7.88%
$ 22.79 million $ 2,105
Jul 8, 2026 $ 570.9
+0.00%
$ 21.12 million $ 57
Jul 7, 2026 $ 570.9
-7.37%
$ 21.12 million $ 2,477
Jul 6, 2026 $ 616.34
+0.00%
$ 22.8 million $ 1,075
Jul 2, 2026 $ 639.19
+0.00%
$ -- $ 1,923
Jul 1, 2026 $ 639.19
+0.00%
$ -- $ 1,923
Jun 30, 2026 $ 639.19
+0.00%
$ -- $ 1,923
Jun 29, 2026 $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 26, 2026 $ 639.19
+0.00%
$ 23.65 million $ 1,923
Jun 25, 2026 $ 639.19
+4.51%
$ -- $ 5,578
Jun 24, 2026 $ 611.58
-8.35%
$ 22.63 million $ 3,424
Jun 23, 2026 $ 667.31
+0.00%
$ 24.69 million $ 2,859
Jun 22, 2026 $ 667.31
+0.87%
$ 24.69 million $ 2,868
Jun 18, 2026 $ 635.46
+0.00%
$ -- $ 713
Jun 17, 2026 $ 630.78
+0.00%
$ -- $ 780
Jun 16, 2026 $ 652.69
+1.07%
$ -- $ 3,862
Jun 15, 2026 $ 645.75
+3.90%
$ 23.89 million $ 1,354
Jun 12, 2026 $ 621.52
+2.07%
$ 23 million $ 1,016
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
Download