VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
26.97
+1.71 (6.77%)
At close: May 12, 2025, 4:00 PM
26.99
+0.02 (0.07%)
After-hours: May 12, 2025, 7:09 PM EDT
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.81 | 27.06 | 26.54 | 26.97 | 26.97 | 6.77% | 100,624 |
| May 9, 2025 | 25.35 | 25.47 | 25.08 | 25.26 | 25.26 | 0.44% | 17,779 |
| May 8, 2025 | 25.29 | 25.45 | 24.90 | 25.15 | 25.15 | 1.04% | 51,040 |
| May 7, 2025 | 24.52 | 24.94 | 24.25 | 24.89 | 24.89 | 1.30% | 19,116 |
| May 6, 2025 | 24.36 | 24.75 | 24.16 | 24.57 | 24.57 | -0.97% | 13,011 |
| May 5, 2025 | 24.66 | 25.03 | 24.64 | 24.81 | 24.81 | -0.24% | 27,810 |
| May 2, 2025 | 24.50 | 25.03 | 24.50 | 24.87 | 24.87 | 3.71% | 19,293 |
| May 1, 2025 | 24.07 | 24.49 | 23.98 | 23.98 | 23.98 | 1.05% | 54,477 |
| Apr 30, 2025 | 23.01 | 23.73 | 22.76 | 23.73 | 23.73 | 0.59% | 21,584 |
| Apr 29, 2025 | 23.46 | 23.79 | 23.45 | 23.59 | 23.59 | 0.17% | 19,131 |
| Apr 28, 2025 | 23.61 | 23.77 | 23.15 | 23.55 | 23.55 | -0.72% | 12,795 |
| Apr 25, 2025 | 23.10 | 23.83 | 23.00 | 23.72 | 23.72 | 2.25% | 43,701 |
| Apr 24, 2025 | 22.24 | 23.21 | 22.24 | 23.20 | 23.20 | 5.98% | 28,284 |
| Apr 23, 2025 | 22.21 | 22.36 | 21.79 | 21.89 | 21.89 | 4.29% | 72,040 |
| Apr 22, 2025 | 20.92 | 21.16 | 20.76 | 20.99 | 20.99 | 1.79% | 14,900 |
| Apr 21, 2025 | 20.85 | 20.87 | 20.23 | 20.62 | 20.62 | -3.06% | 14,875 |
| Apr 17, 2025 | 21.43 | 21.43 | 21.02 | 21.27 | 21.27 | -1.02% | 18,470 |
| Apr 16, 2025 | 21.37 | 21.69 | 20.81 | 21.49 | 21.49 | -3.80% | 88,553 |
| Apr 15, 2025 | 22.34 | 22.55 | 22.25 | 22.34 | 22.34 | 0.54% | 44,174 |
| Apr 14, 2025 | 23.00 | 23.00 | 21.97 | 22.22 | 22.22 | 0.05% | 66,052 |
| Apr 11, 2025 | 21.57 | 22.21 | 21.39 | 22.21 | 22.21 | 3.25% | 51,613 |
| Apr 10, 2025 | 22.25 | 22.25 | 20.78 | 21.51 | 21.51 | -7.44% | 60,560 |
| Apr 9, 2025 | 19.73 | 23.42 | 19.71 | 23.24 | 23.24 | 18.33% | 73,404 |
| Apr 8, 2025 | 21.32 | 21.42 | 19.19 | 19.64 | 19.64 | -2.63% | 110,325 |
| Apr 7, 2025 | 19.00 | 21.18 | 18.46 | 20.17 | 20.17 | 2.07% | 150,550 |
| Apr 4, 2025 | 20.35 | 20.62 | 19.21 | 19.76 | 19.76 | -7.10% | 144,681 |
| Apr 3, 2025 | 22.50 | 22.53 | 21.24 | 21.27 | 21.27 | -10.67% | 108,356 |
| Apr 2, 2025 | 23.38 | 23.82 | 23.38 | 23.81 | 23.81 | 0.93% | 95,167 |
| Apr 1, 2025 | 23.09 | 23.59 | 22.87 | 23.59 | 23.59 | 1.03% | 43,565 |
| Mar 31, 2025 | 22.90 | 23.38 | 22.63 | 23.35 | 23.35 | -1.06% | 32,502 |
| Mar 28, 2025 | 24.26 | 24.26 | 23.43 | 23.60 | 23.60 | -3.00% | 31,694 |
| Mar 27, 2025 | 24.48 | 24.65 | 24.21 | 24.33 | 24.33 | -2.29% | 28,707 |
| Mar 26, 2025 | 25.47 | 25.47 | 24.72 | 24.90 | 24.90 | -4.12% | 21,436 |
| Mar 25, 2025 | 26.12 | 26.12 | 25.87 | 25.97 | 25.97 | -0.54% | 37,710 |
| Mar 24, 2025 | 26.01 | 26.28 | 25.94 | 26.11 | 26.11 | 2.75% | 47,133 |
| Mar 21, 2025 | 25.07 | 25.41 | 25.00 | 25.41 | 25.41 | -0.16% | 9,463 |
| Mar 20, 2025 | 25.40 | 25.72 | 25.36 | 25.45 | 25.45 | -0.82% | 6,934 |
| Mar 19, 2025 | 25.31 | 25.98 | 25.16 | 25.66 | 25.66 | 1.91% | 15,506 |
| Mar 18, 2025 | 25.35 | 25.42 | 25.03 | 25.18 | 25.18 | -1.91% | 10,672 |
| Mar 17, 2025 | 25.38 | 25.90 | 25.37 | 25.67 | 25.67 | 0.98% | 25,611 |
| Mar 14, 2025 | 25.29 | 25.47 | 25.13 | 25.42 | 25.42 | 3.80% | 16,918 |
| Mar 13, 2025 | 24.90 | 25.00 | 24.31 | 24.49 | 24.49 | -0.89% | 38,701 |
| Mar 12, 2025 | 25.07 | 25.18 | 24.59 | 24.71 | 24.71 | 2.40% | 18,863 |
| Mar 11, 2025 | 24.24 | 24.74 | 23.62 | 24.13 | 24.13 | 0.12% | 76,967 |
| Mar 10, 2025 | 24.74 | 24.75 | 23.80 | 24.10 | 24.10 | -5.08% | 35,419 |
| Mar 7, 2025 | 24.74 | 25.39 | 24.28 | 25.39 | 25.39 | 3.76% | 19,029 |
| Mar 6, 2025 | 24.77 | 25.31 | 24.45 | 24.47 | 24.47 | -4.75% | 29,196 |
| Mar 5, 2025 | 25.45 | 25.74 | 24.95 | 25.69 | 25.69 | 2.11% | 42,007 |
| Mar 4, 2025 | 24.66 | 25.81 | 24.28 | 25.16 | 25.16 | 0.88% | 61,281 |
| Mar 3, 2025 | 26.70 | 26.70 | 24.72 | 24.94 | 24.94 | -5.32% | 38,631 |