VanEck Semiconductor ETF xStock Historical Data

SMHx Page 5
Download
Date Close Price change Market cap Trading volume
Jun 10, 11 AM $ 594.97
+0.00%
$ 22.01 million $ 30
Jun 10, 10 AM $ 594.97
+0.00%
$ 22.01 million $ 61
Jun 10, 9 AM $ 594.97
+0.00%
$ 22.01 million $ 61
Jun 10, 7 AM $ 594.97
+0.00%
$ -- $ 61
Jun 10, 6 AM $ 594.97
+0.00%
$ 22.01 million $ 61
Jun 10, 5 AM $ 594.97
+0.00%
$ 22.01 million $ 61
Jun 10, 4 AM $ 594.97
+0.00%
$ 22.01 million $ 61
Jun 10, 3 AM $ 594.97
+0.00%
$ 22.01 million $ 61
Jun 9, 2 PM $ 594.97
-2.71%
$ 22.01 million $ 61
Jun 9, 1 PM $ 611.56
+0.00%
$ 22.63 million $ 44,635
Jun 9, 11 AM $ 611.56
+0.00%
$ 22.63 million $ 44,635
Jun 9, 10 AM $ 596.77
+0.00%
$ 22.08 million $ 44,635
Jun 9, 8 AM $ 596.77
+0.00%
$ 22.08 million $ 43,543
Jun 9, 4 AM $ 596.77
+0.00%
$ 22.08 million $ 43,543
Jun 8, 1 PM $ 597.39
+2.01%
$ 22.1 million $ 50,898
Jun 8, 10 AM $ 585.92
+0.00%
$ 21.68 million $ 10,698
Jun 8, 9 AM $ 585.92
+0.00%
$ 21.68 million $ 10,691
Jun 5, 11 PM $ 585.46
+0.00%
$ 21.66 million $ 10,688
Jun 5, 6 PM $ 585.46
+0.00%
$ 21.66 million $ 10,688
Jun 5, 2 PM $ 612.61
+0.00%
$ 22.67 million $ 31
Jun 5, 10 AM $ 612.61
+0.00%
$ 22.67 million $ 31
Jun 5, 8 AM $ 612.61
+0.00%
$ 22.67 million $ 31
Jun 5, 7 AM $ 612.61
+0.00%
$ 22.67 million $ 31
Jun 5, 6 AM $ 612.61
+0.00%
$ 22.67 million $ 31
Jun 4, 9 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 4, 7 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 4, 1 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 4, 12 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 8 PM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 7 PM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 6 PM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 5 PM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 3 PM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 1 PM $ 627.14
+0.00%
$ -- $ 15
Jun 3, 12 PM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 10 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 9 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 7 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 3, 6 AM $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 2, 9 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 2, 8 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 2, 7 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 2, 5 AM $ 605
+0.00%
$ 22.39 million $ 700
Jun 1, 1 PM $ 602.87
+0.00%
$ 22.31 million $ 3,158
Jun 1, 10 AM $ 602.87
+0.00%
$ 22.31 million $ 2,450
May 29, 8 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 29, 7 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 29, 6 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 29, 12 AM $ 604.76
+0.00%
$ 8.47 million $ 15
May 28, 11 PM $ 617.47
+0.00%
$ 8.64 million $ 21