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 5
Download
Date Close Price change Market cap Trading volume

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.

Sep 14, 7 PM $547.72
+0.00%
$20.27 million $3,898
Sep 14, 6 PM $547.7
-0.20%
$20.26 million $3,828
Sep 14, 5 PM $548.82
+0.22%
$20.31 million $3,828
Sep 14, 4 PM $547.62
+0.00%
$20.26 million $3,553
Sep 14, 3 PM $547.61
-0.22%
$20.26 million $3,543
Sep 14, 2 PM $548.82
+0.22%
$20.31 million $3,573
Sep 14, 1 PM $547.61
-0.25%
$20.26 million $3,545
Sep 14, 12 PM $548.97
-0.28%
$20.31 million $3,927
Sep 14, 11 AM $550.51
+0.05%
$20.37 million $3,837
Sep 14, 10 AM $550.21
-0.05%
$20.36 million $3,857
Sep 14, 9 AM $550.51
-0.18%
$20.37 million $2,857
Sep 14, 8 AM $551.49
-1.24%
$20.41 million $2,755
Sep 14, 7 AM $558.39
-0.50%
$20.66 million $1,494
Sep 14, 6 AM $561.2
+0.00%
$20.76 million $1,075
Sep 14, 5 AM $561.2
+0.00%
$20.76 million $1,075
Sep 14, 4 AM $561.2
+0.00%
$20.76 million $1,075
Sep 14, 3 AM $561.2
+0.00%
$20.76 million $1,065
Sep 14, 2 AM $561.2
+0.00%
$20.76 million $1,072
Sep 14, 1 AM $561.2
+0.00%
$20.76 million $1,072
Sep 14, 12 AM $561.2
+0.00%
$20.76 million $1,037
Sep 13, 11 PM $561.2
+0.00%
$20.76 million $1,037
Sep 13, 10 PM $561.2
-0.05%
$20.76 million $1,037
Sep 13, 9 PM $561.47
+0.00%
$20.77 million $1,033
Sep 13, 8 PM $561.47
+0.00%
$20.77 million $1,033
Sep 13, 7 PM $561.47
+0.00%
$20.77 million $1,033
Sep 13, 6 PM $561.47
+0.00%
$20.77 million $1,053
Sep 13, 5 PM $561.47
+0.00%
$20.77 million $1,053
Sep 13, 4 PM $561.47
+0.05%
$20.77 million $1,053
Sep 13, 3 PM $561.19
+0.00%
$20.76 million $1,053
Sep 13, 2 PM $561.2
+0.00%
$20.76 million $1,023
Sep 13, 1 PM $561.19
-0.84%
$20.76 million $1,013
Sep 13, 12 PM $565.95
-0.61%
$20.94 million $885
Sep 13, 11 AM $569.43
+0.00%
$21.07 million $377
Sep 13, 10 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 9 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 8 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 7 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 6 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 5 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 4 AM $569.44
+0.00%
$21.07 million $357
Sep 13, 3 AM $569.44
-0.15%
$21.07 million $357
Sep 13, 2 AM $570.28
+0.00%
$21.1 million $349
Sep 13, 1 AM $570.28
+0.00%
$21.1 million $349
Sep 13, 12 AM $570.28
+0.00%
$21.1 million $349
Sep 12, 11 PM $570.28
+0.00%
$21.1 million $349
Sep 12, 10 PM $570.28
+0.00%
$21.1 million $349
Sep 12, 9 PM $570.28
+0.00%
$21.1 million $349
Sep 12, 8 PM $570.28
+0.00%
$21.1 million $349
Sep 12, 7 PM $570.28
-0.14%
$21.1 million $349
Sep 12, 6 PM $571.09
+0.00%
$21.13 million $330