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 2
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.

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
Jun 1, 2026 $602.87
+0.00%
$-- $3,158
May 29, 2026 $604.76
+0.00%
$-- $15
May 28, 2026 $617.47
+0.00%
$8.64 million $21
May 27, 2026 $617.47
+1.78%
$-- $444
May 26, 2026 $594.56
+2.04%
$-- $405
May 22, 2026 $557.73
+0.00%
$-- $64
May 21, 2026 $557.73
-1.12%
$-- $43
May 20, 2026 $562.2
+3.26%
$-- $52
May 19, 2026 $544.44
+0.00%
$7.62 million $348
May 18, 2026 $561.5
-1.34%
$7.86 million $10
May 15, 2026 $569.14
-2.02%
$7.97 million $1,960
May 14, 2026 $580.9
+4.05%
$8.13 million $20