Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

VanEck Semiconductor ETF xStock Historical Data

SMHx Page 11
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 2, 11 AM $542.13
-0.07%
$20.06 million $5,456
Sep 2, 10 AM $542.52
-0.47%
$20.07 million $5,530
Sep 2, 9 AM $545.07
+0.00%
$20.17 million $5,520
Sep 2, 8 AM $545.09
+0.00%
$20.17 million $5,560
Sep 2, 7 AM $545.09
+0.39%
$20.17 million $5,817
Sep 2, 6 AM $542.98
-0.45%
$20.09 million $4,992
Sep 2, 5 AM $545.45
+0.00%
$20.18 million $4,260
Sep 2, 4 AM $545.47
+0.00%
$20.18 million $4,270
Sep 2, 3 AM $545.45
+0.00%
$20.18 million $4,260
Sep 2, 2 AM $545.45
+0.00%
$20.18 million $4,310
Sep 2, 1 AM $545.47
-0.20%
$20.18 million $4,302
Sep 2, 12 AM $546.54
+0.02%
$20.22 million $4,299
Sep 1, 11 PM $546.41
-0.33%
$20.22 million $3,517
Sep 1, 10 PM $548.24
+0.00%
$20.28 million $3,507
Sep 1, 9 PM $548.24
+0.00%
$20.28 million $3,476
Sep 1, 8 PM $548.24
+0.54%
$20.28 million $3,476
Sep 1, 7 PM $545.28
+0.00%
$20.18 million $3,444
Sep 1, 6 PM $545.28
+0.00%
$20.18 million $3,444
Sep 1, 5 PM $545.28
-0.34%
$20.18 million $3,477
Sep 1, 4 PM $547.12
-0.28%
$20.24 million $3,446
Sep 1, 3 PM $548.67
+0.59%
$20.3 million $3,154
Sep 1, 2 PM $545.44
-0.31%
$20.18 million $2,443
Sep 1, 1 PM $547.13
-0.79%
$20.24 million $2,100
Sep 1, 12 PM $551.5
+0.00%
$20.41 million $1,445
Sep 1, 11 AM $551.5
-0.13%
$20.41 million $2,158
Sep 1, 10 AM $552.2
-0.07%
$20.43 million $2,057
Sep 1, 9 AM $552.56
-0.25%
$20.44 million $2,056
Sep 1, 8 AM $553.95
-0.60%
$20.5 million $2,017
Sep 1, 7 AM $557.31
+0.10%
$20.62 million $1,759
Sep 1, 6 AM $556.76
-0.10%
$20.6 million $2,061
Sep 1, 5 AM $557.31
+0.28%
$20.62 million $2,130
Sep 1, 4 AM $555.75
+0.04%
$20.56 million $2,435
Sep 1, 3 AM $555.52
+0.04%
$20.55 million $2,498
Sep 1, 2 AM $555.32
+0.00%
$20.55 million $2,448
Sep 1, 1 AM $555.32
+0.00%
$20.55 million $2,448
Sep 1, 12 AM $555.32
+0.00%
$20.55 million $2,458
Aug 31, 11 PM $555.32
+0.00%
$20.55 million $3,616
Aug 31, 10 PM $555.32
+0.02%
$20.55 million $3,658
Aug 31, 9 PM $555.21
+0.00%
$20.54 million $3,658
Aug 31, 8 PM $555.21
+0.00%
$20.54 million $3,677
Aug 31, 7 PM $555.21
-0.02%
$20.54 million $3,677
Aug 31, 6 PM $555.32
-0.19%
$20.55 million $3,677
Aug 31, 5 PM $556.4
+0.14%
$20.59 million $3,644
Aug 31, 4 PM $555.6
-0.17%
$20.56 million $3,662
Aug 31, 3 PM $556.57
+0.00%
$20.59 million $3,632
Aug 31, 2 PM $556.57
-0.08%
$20.59 million $3,632
Aug 31, 1 PM $556.99
+0.25%
$20.61 million $3,578
Aug 31, 12 PM $555.61
-0.20%
$20.56 million $3,210
Aug 31, 11 AM $556.73
+0.07%
$20.6 million $2,491
Aug 31, 10 AM $556.36
-0.07%
$20.59 million $2,491