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

VanEck Semiconductor ETF xStock Historical Data

SMHx Page 3
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.

Sep 18, 10 PM $565.68
-1.05%
$20.93 million $26,587
Sep 18, 9 PM $571.66
+1.06%
$21.15 million $26,587
Sep 18, 8 PM $565.68
-1.18%
$20.93 million $26,587
Sep 18, 7 PM $572.42
+1.31%
$21.18 million $26,289
Sep 18, 6 PM $565.02
+0.04%
$20.91 million $25,481
Sep 18, 5 PM $564.78
-0.04%
$20.9 million $25,539
Sep 18, 4 PM $565.02
+0.03%
$20.91 million $25,539
Sep 18, 3 PM $564.87
-0.19%
$20.9 million $25,541
Sep 18, 2 PM $565.94
+0.19%
$20.94 million $25,541
Sep 18, 1 PM $564.84
+0.42%
$20.9 million $25,481
Sep 18, 12 PM $562.47
-0.25%
$20.81 million $3,027
Sep 18, 11 AM $563.86
-0.50%
$20.86 million $3,866
Sep 18, 10 AM $566.7
-0.17%
$20.97 million $3,427
Sep 18, 9 AM $567.66
+0.00%
$21 million $3,416
Sep 18, 8 AM $567.66
+0.00%
$21 million $3,468
Sep 18, 7 AM $567.66
+0.31%
$21 million $3,810
Sep 18, 6 AM $565.93
+0.35%
$20.94 million $3,793
Sep 18, 5 AM $563.97
+0.33%
$20.87 million $3,368
Sep 18, 4 AM $562.11
+0.44%
$20.8 million $2,827
Sep 18, 3 AM $559.66
+0.00%
$20.71 million $2,764
Sep 18, 2 AM $559.66
-0.40%
$20.71 million $2,764
Sep 18, 1 AM $561.88
+0.00%
$20.79 million $2,364
Sep 18, 12 AM $561.88
-0.05%
$20.79 million $2,364
Sep 17, 11 PM $562.17
+0.00%
$20.8 million $2,805
Sep 17, 10 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 9 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 8 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 7 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 6 PM $562.17
+0.08%
$20.8 million $2,838
Sep 17, 5 PM $561.71
+0.00%
$20.78 million $3,202
Sep 17, 4 PM $561.71
+0.26%
$20.78 million $6,202
Sep 17, 3 PM $560.28
+0.00%
$20.73 million $6,178
Sep 17, 2 PM $560.28
+0.00%
$20.73 million $6,242
Sep 17, 1 PM $560.28
-0.02%
$20.73 million $6,307
Sep 17, 12 PM $560.42
+0.78%
$20.74 million $6,381
Sep 17, 11 AM $556.08
+0.11%
$20.57 million $5,513
Sep 17, 10 AM $555.48
+0.15%
$20.55 million $5,453
Sep 17, 9 AM $554.64
+0.00%
$20.52 million $5,645
Sep 17, 8 AM $554.64
+0.46%
$20.52 million $5,592
Sep 17, 7 AM $552.13
+0.11%
$20.43 million $5,914
Sep 17, 6 AM $551.54
+0.00%
$20.41 million $5,914
Sep 17, 5 AM $551.54
-0.01%
$20.41 million $5,914
Sep 17, 4 AM $551.6
+0.01%
$20.41 million $5,914
Sep 17, 3 AM $551.54
-0.01%
$20.41 million $5,914
Sep 17, 2 AM $551.6
+0.00%
$20.41 million $5,914
Sep 17, 1 AM $551.6
+0.00%
$20.41 million $5,914
Sep 17, 12 AM $551.6
+0.21%
$20.41 million $5,914
Sep 16, 11 PM $550.45
+0.61%
$20.37 million $5,472
Sep 16, 10 PM $547.1
+0.00%
$20.24 million $5,442
Sep 16, 9 PM $547.1
+0.00%
$20.24 million $5,442