VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
31.27
+0.03 (0.10%)
At close: Jun 27, 2025, 4:00 PM
31.30
+0.03 (0.10%)
After-hours: Jun 27, 2025, 4:15 PM EDT
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.35 | 31.50 | 30.95 | 31.27 | 31.27 | 0.10% | 112,572 |
| Jun 26, 2025 | 30.98 | 31.25 | 30.85 | 31.24 | 31.24 | 1.79% | 33,647 |
| Jun 25, 2025 | 30.57 | 30.69 | 30.41 | 30.69 | 30.69 | 1.30% | 20,298 |
| Jun 24, 2025 | 29.76 | 30.31 | 29.76 | 30.30 | 30.30 | 3.49% | 106,835 |
| Jun 23, 2025 | 29.05 | 29.32 | 28.78 | 29.28 | 29.28 | 0.12% | 18,974 |
| Jun 20, 2025 | 29.78 | 29.78 | 28.95 | 29.24 | 29.24 | -0.91% | 22,737 |
| Jun 18, 2025 | 29.28 | 29.69 | 29.28 | 29.51 | 29.51 | 1.30% | 25,804 |
| Jun 17, 2025 | 29.18 | 29.58 | 29.12 | 29.13 | 29.13 | -0.65% | 31,710 |
| Jun 16, 2025 | 28.81 | 29.53 | 28.81 | 29.32 | 29.32 | 2.84% | 25,221 |
| Jun 13, 2025 | 28.92 | 28.99 | 28.45 | 28.51 | 28.51 | -2.93% | 20,956 |
| Jun 12, 2025 | 29.14 | 29.46 | 29.14 | 29.37 | 29.37 | 0.07% | 52,200 |
| Jun 11, 2025 | 29.49 | 29.69 | 29.17 | 29.35 | 29.35 | 0.17% | 30,599 |
| Jun 10, 2025 | 29.02 | 29.32 | 28.90 | 29.30 | 29.30 | 1.14% | 29,430 |
| Jun 9, 2025 | 28.72 | 29.25 | 28.72 | 28.97 | 28.97 | 1.97% | 11,631 |
| Jun 6, 2025 | 28.48 | 28.71 | 28.41 | 28.41 | 28.41 | 0.14% | 18,090 |
| Jun 5, 2025 | 28.88 | 29.04 | 28.25 | 28.37 | 28.37 | -1.08% | 47,667 |
| Jun 4, 2025 | 28.53 | 28.77 | 28.25 | 28.68 | 28.68 | 1.16% | 53,872 |
| Jun 3, 2025 | 27.83 | 28.40 | 27.83 | 28.35 | 28.35 | 2.46% | 20,571 |
| Jun 2, 2025 | 27.14 | 27.72 | 27.14 | 27.67 | 27.67 | 1.80% | 14,896 |
| May 30, 2025 | 27.56 | 27.56 | 26.62 | 27.18 | 27.18 | -2.05% | 25,178 |
| May 29, 2025 | 28.45 | 28.45 | 27.65 | 27.75 | 27.75 | 0.33% | 75,099 |
| May 28, 2025 | 28.24 | 28.24 | 27.62 | 27.66 | 27.66 | -1.41% | 49,693 |
| May 27, 2025 | 27.94 | 28.22 | 27.72 | 28.06 | 28.06 | 3.03% | 41,982 |
| May 23, 2025 | 26.83 | 27.40 | 26.83 | 27.23 | 27.23 | -1.27% | 59,464 |
| May 22, 2025 | 27.48 | 27.88 | 27.48 | 27.58 | 27.58 | 0.04% | 24,164 |
| May 21, 2025 | 27.78 | 28.49 | 27.41 | 27.57 | 27.57 | -2.03% | 52,169 |
| May 20, 2025 | 27.91 | 28.14 | 27.78 | 28.14 | 28.14 | 0.14% | 40,717 |
| May 19, 2025 | 27.59 | 28.16 | 27.54 | 28.10 | 28.10 | -0.71% | 31,105 |
| May 16, 2025 | 28.43 | 28.43 | 27.99 | 28.30 | 28.30 | - | 73,904 |
| May 15, 2025 | 28.22 | 28.51 | 27.95 | 28.30 | 28.30 | -0.42% | 58,534 |
| May 14, 2025 | 28.30 | 28.49 | 28.12 | 28.42 | 28.42 | 1.61% | 57,760 |
| May 13, 2025 | 27.15 | 28.08 | 27.15 | 27.97 | 27.97 | 3.71% | 34,942 |
| 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 |