Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

VanEck Semiconductor ETF xStock Historical Data

SMHx Page 14
Download
Date Close Price change Market cap Trading volume

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

Aug 27, 7 AM $569.43
+0.00%
$21.07 million $6,974
Aug 27, 6 AM $569.43
+0.00%
$21.07 million $6,963
Aug 27, 5 AM $569.43
+0.00%
$21.07 million $6,963
Aug 27, 4 AM $569.43
+0.09%
$21.07 million $6,963
Aug 27, 3 AM $568.94
+0.00%
$21.05 million $6,959
Aug 27, 2 AM $568.94
+0.33%
$21.05 million $6,959
Aug 27, 1 AM $567.09
-0.11%
$20.98 million $6,881
Aug 27, 12 AM $567.69
-0.31%
$21 million $6,866
Aug 26, 11 PM $569.43
+0.31%
$21.07 million $7,062
Aug 26, 10 PM $567.69
+0.00%
$21 million $7,032
Aug 26, 9 PM $567.69
+1.83%
$21 million $11,786
Aug 26, 8 PM $557.5
+0.00%
$20.63 million $7,053
Aug 26, 7 PM $557.5
+0.60%
$20.63 million $6,969
Aug 26, 6 PM $554.19
+0.00%
$20.51 million $6,925
Aug 26, 5 PM $554.19
-0.15%
$20.51 million $6,925
Aug 26, 4 PM $555
+0.00%
$20.54 million $7,002
Aug 26, 3 PM $555
+0.00%
$20.54 million $7,002
Aug 26, 2 PM $555
-0.42%
$20.54 million $7,002
Aug 26, 1 PM $557.35
+0.08%
$20.62 million $7,065
Aug 26, 12 PM $556.88
+0.00%
$20.6 million $6,869
Aug 26, 11 AM $556.88
+0.00%
$20.6 million $6,869
Aug 26, 10 AM $556.88
-0.10%
$20.6 million $7,751
Aug 26, 9 AM $557.45
+0.17%
$20.63 million $7,839
Aug 26, 8 AM $556.51
+0.00%
$20.59 million $11,374
Aug 26, 7 AM $556.51
+0.32%
$20.59 million $10,336
Aug 26, 6 AM $554.73
+0.00%
$20.53 million $10,321
Aug 26, 5 AM $554.73
+0.00%
$20.53 million $10,321
Aug 26, 4 AM $554.73
+0.12%
$20.53 million $12,773
Aug 26, 3 AM $554.08
-0.12%
$20.5 million $12,779
Aug 26, 2 AM $554.73
+0.00%
$20.53 million $12,818
Aug 26, 1 AM $554.73
+0.12%
$20.53 million $12,818
Aug 26, 12 AM $554.08
-0.57%
$20.5 million $12,842
Aug 25, 11 PM $557.24
+0.00%
$20.62 million $12,651
Aug 25, 10 PM $557.24
+0.47%
$20.62 million $12,651
Aug 25, 9 PM $554.63
-0.21%
$20.52 million $7,896
Aug 25, 8 PM $555.81
+0.19%
$20.56 million $7,896
Aug 25, 7 PM $554.77
+0.00%
$20.53 million $8,892
Aug 25, 6 PM $554.77
+0.00%
$20.53 million $8,892
Aug 25, 5 PM $554.77
+0.01%
$20.53 million $8,892
Aug 25, 4 PM $554.73
+0.15%
$20.53 million $8,813
Aug 25, 3 PM $553.89
+0.00%
$20.49 million $9,940
Aug 25, 2 PM $553.89
+0.18%
$20.49 million $9,970
Aug 25, 1 PM $552.88
-0.34%
$20.46 million $15,070
Aug 25, 12 PM $554.74
+0.00%
$20.53 million $19,292
Aug 25, 11 AM $554.74
+0.00%
$20.53 million $19,292
Aug 25, 10 AM $554.74
-0.09%
$20.53 million $19,299
Aug 25, 9 AM $555.26
+0.66%
$20.54 million $18,599
Aug 25, 8 AM $551.59
-0.41%
$20.41 million $15,065
Aug 25, 7 AM $553.86
+0.00%
$20.49 million $15,068
Aug 25, 6 AM $553.86
+0.39%
$20.49 million $15,068