VanEck Semiconductor ETF xStock Historical Data

SMHx Page 4
Download
Date Close Price change Market cap Trading volume
Jun 22, 8 AM $ 661.55
+0.00%
$ 24.48 million $ 9
Jun 22, 7 AM $ 661.55
+0.00%
$ 24.48 million $ 9
Jun 22, 3 AM $ 661.55
+0.00%
$ 24.48 million $ 9
Jun 18, 12 PM $ 635.46
+0.00%
$ 23.51 million $ 713
Jun 18, 10 AM $ 635.46
+0.00%
$ 23.51 million $ 300
Jun 18, 9 AM $ 635.46
+0.00%
$ 23.51 million $ 300
Jun 18, 8 AM $ 635.46
+0.00%
$ 23.51 million $ 300
Jun 17, 12 PM $ 630.78
+0.00%
$ 23.34 million $ 780
Jun 17, 10 AM $ 630.78
+0.00%
$ 23.34 million $ 780
Jun 17, 9 AM $ 630.78
+0.00%
$ 23.34 million $ 780
Jun 17, 8 AM $ 630.78
+0.00%
$ 23.34 million $ 3,206
Jun 17, 7 AM $ 630.78
+0.00%
$ 23.34 million $ 3,206
Jun 17, 5 AM $ 630.78
+0.00%
$ 23.34 million $ 3,206
Jun 16, 11 AM $ 652.69
+0.00%
$ 24.15 million $ 3,862
Jun 16, 10 AM $ 652.69
+0.00%
$ 24.15 million $ 3,862
Jun 16, 9 AM $ 652.69
+1.07%
$ 24.15 million $ 3,862
Jun 16, 8 AM $ 645.75
+0.00%
$ 23.89 million $ 1,337
Jun 16, 6 AM $ 645.75
+0.00%
$ 23.89 million $ 1,354
Jun 16, 2 AM $ 645.75
+0.00%
$ 23.89 million $ 1,354
Jun 15, 11 PM $ 645.75
+0.00%
$ -- $ 1,354
Jun 15, 10 PM $ 645.75
+0.00%
$ 23.89 million $ 1,354
Jun 15, 9 PM $ 645.75
+0.00%
$ 23.89 million $ 1,354
Jun 15, 8 PM $ 645.75
+0.00%
$ 23.89 million $ 1,354
Jun 15, 5 PM $ 646.09
+0.00%
$ 23.91 million $ 1,354
Jun 15, 2 PM $ 646.09
+0.00%
$ 23.91 million $ 1,348
Jun 15, 1 PM $ 646.09
+0.00%
$ 23.91 million $ 1,348
Jun 15, 12 PM $ 646.56
+0.00%
$ 23.92 million $ 1,348
Jun 15, 10 AM $ 646.92
+0.00%
$ 23.94 million $ 17
Jun 15, 3 AM $ 621.52
+0.00%
$ 23 million $ 366
Jun 12, 11 PM $ 621.52
+0.00%
$ 23 million $ 1,016
Jun 12, 6 PM $ 617.32
+0.00%
$ 22.84 million $ 2,287
Jun 12, 2 PM $ 608.94
+0.00%
$ 22.53 million $ 2,287
Jun 12, 1 PM $ 608.94
+0.00%
$ 22.53 million $ 2,241
Jun 12, 12 PM $ 608.94
+0.00%
$ 22.53 million $ 2,241
Jun 12, 7 AM $ 608.94
+0.00%
$ 22.53 million $ 2,256
Jun 12, 6 AM $ 608.94
+0.00%
$ 22.53 million $ 2,256
Jun 12, 3 AM $ 608.94
+0.00%
$ 22.53 million $ 7,485
Jun 11, 10 PM $ 602
+2.13%
$ 22.27 million $ 7,485
Jun 11, 9 PM $ 589.43
+0.00%
$ 21.81 million $ 5,076
Jun 11, 2 PM $ 589.43
+0.00%
$ 21.81 million $ 5,076
Jun 11, 1 PM $ 589.43
+0.00%
$ 21.81 million $ 5,076
Jun 11, 10 AM $ 582.38
+0.00%
$ 21.55 million $ 15,126
Jun 11, 9 AM $ 582.38
+0.00%
$ 21.55 million $ 14,930
Jun 11, 8 AM $ 582.38
+0.00%
$ 21.55 million $ 14,930
Jun 11, 6 AM $ 582.38
+0.00%
$ 21.55 million $ 14,930
Jun 11, 5 AM $ 582.38
+0.00%
$ 21.55 million $ 14,930
Jun 11, 4 AM $ 586.84
+0.00%
$ 21.71 million $ 14,930
Jun 11, 1 AM $ 586.84
+0.00%
$ 21.71 million $ 10,006
Jun 10, 2 PM $ 586.84
+0.00%
$ 21.71 million $ 10,006
Jun 10, 12 PM $ 594.97
+0.00%
$ 22.01 million $ 10,035