VanEck Steel ETF

SLX
🏛️ usa →
72.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.86 53.37 52.73 53.19 0.0M
2021-12-30 53.18 53.64 52.88 52.94 0.4M
2021-12-29 52.75 53.06 52.60 52.73 0.0M
2021-12-28 52.97 53.04 52.41 52.74 0.0M
2021-12-27 52.69 53.23 52.13 53.19 0.0M
2021-12-23 52.41 52.63 52.17 52.52 0.0M
2021-12-22 51.90 52.58 51.66 52.50 0.0M
2021-12-21 51.46 52.20 51.46 52.05 0.0M
2021-12-20 52.11 52.11 50.46 50.91 0.1M
2021-12-17 56.07 56.90 55.68 56.45 0.0M
2021-12-16 55.95 57.04 55.95 56.53 0.1M
2021-12-15 55.48 55.48 53.52 54.99 0.0M
2021-12-14 55.38 56.87 55.38 55.79 0.1M
2021-12-13 55.57 55.84 54.65 55.21 0.1M
2021-12-10 55.69 55.82 54.79 55.19 0.0M
2021-12-09 55.25 55.44 54.72 55.28 0.0M
2021-12-08 55.61 55.85 55.34 55.68 0.1M
2021-12-07 55.47 56.36 55.43 55.58 0.0M
2021-12-06 53.51 54.38 53.29 54.09 0.0M
2021-12-03 53.61 53.98 52.61 53.02 0.0M
2021-12-02 52.57 53.95 52.57 53.66 0.0M
2021-12-01 53.09 53.92 51.68 51.71 0.1M
2021-11-30 53.00 53.51 51.43 51.95 0.1M
2021-11-29 54.40 54.40 53.12 53.13 0.0M
2021-11-26 53.32 53.87 52.67 53.79 0.0M
2021-11-24 55.85 55.85 55.37 55.49 0.0M
2021-11-23 56.02 56.65 55.45 56.07 0.0M
2021-11-22 54.18 56.00 54.18 55.42 0.1M
2021-11-19 53.50 54.21 53.39 53.69 0.0M
2021-11-18 53.68 53.81 53.12 53.47 0.1M
2021-11-17 54.88 55.02 53.84 53.88 0.0M
2021-11-16 55.32 55.32 54.70 54.88 0.1M
2021-11-15 56.25 56.25 55.22 55.34 0.0M
2021-11-12 56.38 56.95 56.09 56.33 0.1M
2021-11-11 56.17 57.00 56.17 56.76 0.1M
2021-11-10 55.30 55.72 54.55 54.66 0.1M
2021-11-09 56.54 56.57 55.38 55.98 0.1M
2021-11-08 56.54 57.31 56.51 56.81 0.1M
2021-11-05 55.37 55.46 54.97 55.28 0.1M
2021-11-04 55.42 55.70 54.77 55.13 0.0M
2021-11-03 55.19 55.44 54.80 55.35 0.1M
2021-11-02 55.67 55.67 55.05 55.40 0.1M
2021-11-01 56.55 56.70 55.82 56.39 0.1M
2021-10-29 56.43 56.81 56.10 56.31 0.1M
2021-10-27 57.69 57.69 56.26 56.27 0.1M
2021-10-26 58.40 58.74 57.73 58.16 0.0M
2021-10-25 56.90 58.52 56.89 58.37 0.1M
2021-10-22 55.97 56.71 55.70 56.41 0.1M
2021-10-21 56.40 56.40 55.11 55.91 0.1M
2021-10-20 57.05 57.81 56.62 57.49 0.1M
2021-10-19 58.12 58.12 57.40 57.76 0.0M
2021-10-18 57.36 58.07 56.92 58.02 0.1M
2021-10-15 58.06 58.73 58.03 58.03 0.1M
2021-10-14 57.45 58.19 57.45 57.61 0.1M
2021-10-13 56.76 56.85 56.21 56.80 0.1M
2021-10-12 56.66 57.03 56.56 56.79 0.0M
2021-10-11 56.90 57.82 56.58 56.60 0.5M
2021-10-08 56.18 56.41 55.65 55.73 0.0M
2021-10-07 55.37 56.34 55.37 55.65 0.2M
2021-10-06 54.52 54.66 53.59 54.66 0.2M
2021-10-05 55.12 55.89 54.65 55.51 0.1M
2021-10-04 55.36 56.08 55.00 55.13 0.1M
2021-10-01 55.46 55.77 54.44 55.55 0.1M
2021-09-30 55.77 56.37 55.20 55.21 0.1M
2021-09-29 55.89 55.89 54.90 55.09 0.1M
2021-09-28 56.28 56.28 55.14 55.45 0.1M
2021-09-27 55.83 56.88 55.78 56.74 0.0M
2021-09-24 55.84 56.41 55.68 55.85 0.1M
2021-09-23 56.00 56.91 55.73 56.31 0.1M
2021-09-22 56.09 56.72 55.62 55.62 0.2M
2021-09-21 55.22 55.24 53.55 54.55 0.2M
2021-09-20 54.65 55.23 53.73 54.72 0.2M
2021-09-17 59.08 59.08 57.08 57.26 0.2M
2021-09-16 60.63 60.63 59.62 59.71 0.0M
2021-09-15 60.32 61.50 60.32 61.48 0.1M
2021-09-14 61.32 61.32 59.79 59.88 0.0M
2021-09-13 61.84 61.84 60.67 61.16 0.0M
2021-09-10 61.74 62.57 61.07 61.08 0.0M
2021-09-09 61.00 61.45 60.67 61.10 0.0M
2021-09-08 61.99 62.00 60.89 61.02 0.0M
2021-09-07 62.60 63.02 62.33 62.34 0.1M
2021-09-03 63.10 63.39 62.37 62.50 0.0M
2021-09-02 62.90 63.26 62.49 62.61 0.1M
2021-09-01 62.05 62.97 61.32 62.64 0.1M
2021-08-31 63.54 63.54 62.20 62.46 0.1M
2021-08-30 64.33 64.33 63.47 63.52 0.0M
2021-08-27 62.38 64.00 62.38 63.78 0.1M
2021-08-26 62.78 62.87 61.94 61.94 0.0M
2021-08-25 63.26 63.75 62.94 63.07 0.0M
2021-08-24 62.61 63.56 62.61 63.29 0.1M
2021-08-23 61.01 61.56 60.86 61.15 0.3M
2021-08-20 60.17 60.80 59.81 60.44 0.1M
2021-08-19 61.22 61.22 60.08 60.58 0.2M
2021-08-18 63.30 64.26 63.23 63.27 0.1M
2021-08-17 65.09 65.16 63.05 64.01 0.2M
2021-08-16 65.99 66.28 64.67 65.98 0.1M
2021-08-13 66.97 67.33 66.50 66.87 0.1M
2021-08-12 67.00 67.09 66.05 66.93 0.1M
2021-08-11 67.42 67.57 66.63 67.48 0.1M
2021-08-10 64.78 66.93 64.62 66.73 0.3M
2021-08-09 63.85 64.76 63.28 64.66 0.2M
2021-08-06 64.03 64.53 63.72 64.13 0.1M
2021-08-05 64.10 64.23 63.39 63.40 0.1M
2021-08-04 65.21 65.27 64.46 64.52 0.1M
2021-08-03 64.16 65.40 63.49 65.37 0.1M
2021-08-02 65.66 65.88 64.08 64.11 0.3M
2021-07-30 65.45 66.03 64.50 64.78 0.2M
2021-07-29 65.02 66.48 65.02 66.12 0.2M
2021-07-28 63.45 64.45 62.84 64.21 0.1M
2021-07-27 63.05 63.49 62.22 62.89 0.0M
2021-07-26 62.27 63.82 62.24 63.77 0.2M
2021-07-23 61.71 61.91 61.05 61.76 0.1M
2021-07-22 61.23 61.42 60.27 61.12 0.0M
2021-07-21 60.15 61.37 60.15 61.24 0.1M
2021-07-20 58.34 59.91 57.86 59.80 0.1M
2021-07-19 58.66 58.83 57.67 58.68 0.3M
2021-07-16 62.18 62.18 60.29 60.37 0.1M
2021-07-15 62.04 63.06 61.85 62.30 0.1M
2021-07-14 62.85 63.51 61.99 62.18 0.1M
2021-07-13 62.80 62.80 62.04 62.20 0.1M
2021-07-12 62.07 63.29 61.50 63.03 0.1M
2021-07-09 61.11 62.76 61.11 62.58 0.1M
2021-07-08 59.71 60.45 58.81 60.07 0.1M
2021-07-07 60.63 61.63 60.49 61.45 0.2M
2021-07-06 61.82 61.82 59.89 60.30 0.1M
2021-07-02 62.02 62.26 61.50 62.11 0.1M
2021-07-01 62.35 62.48 61.43 61.64 0.1M
2021-06-30 61.40 61.99 61.32 61.96 0.0M
2021-06-29 61.62 62.30 61.62 61.79 0.1M
2021-06-28 62.39 62.39 61.02 61.37 0.2M
2021-06-25 63.07 63.24 62.08 62.13 0.1M
2021-06-24 61.57 62.81 61.31 62.48 0.1M
2021-06-23 61.14 61.88 60.80 60.91 0.1M
2021-06-22 60.14 60.68 59.80 60.44 0.0M
2021-06-21 58.91 60.26 58.91 60.19 0.1M
2021-06-18 59.11 59.61 58.53 58.66 0.1M
2021-06-17 61.41 61.50 58.77 59.39 0.2M
2021-06-16 62.78 62.78 61.42 61.69 0.1M
2021-06-15 63.40 63.60 62.16 63.28 0.1M
2021-06-14 65.21 65.21 63.61 63.86 0.1M
2021-06-11 65.10 65.59 64.64 65.17 0.1M
2021-06-10 64.66 65.16 64.03 64.26 0.1M
2021-06-09 64.06 64.89 63.54 64.32 0.1M
2021-06-08 63.76 64.46 63.06 64.20 0.1M
2021-06-07 64.30 64.43 63.37 63.76 0.1M
2021-06-04 64.90 65.10 64.23 64.76 0.1M
2021-06-03 64.25 64.55 63.26 64.24 0.2M
2021-06-02 65.25 65.42 64.50 64.95 0.2M
2021-06-01 65.00 65.48 64.71 65.48 0.3M
2021-05-28 63.25 63.44 62.24 63.17 0.1M
2021-05-27 62.47 63.51 62.47 63.14 0.2M
2021-05-26 60.62 61.58 60.42 61.40 0.2M
2021-05-25 62.18 62.30 60.52 60.60 0.2M
2021-05-24 61.57 62.22 61.06 62.08 0.1M
2021-05-21 62.52 62.94 61.24 61.61 0.1M
2021-05-20 62.65 62.65 61.59 62.32 0.2M
2021-05-19 62.87 63.15 61.57 62.53 0.4M
2021-05-18 65.56 65.75 64.58 64.71 0.1M
2021-05-17 63.56 65.11 63.42 65.04 0.3M
2021-05-14 63.63 63.99 62.94 63.66 0.2M
2021-05-13 63.71 65.16 63.00 63.94 0.2M
2021-05-12 66.73 67.00 63.70 63.99 0.6M
2021-05-11 65.26 67.36 64.76 67.26 0.4M
2021-05-10 67.65 68.22 66.02 66.18 0.5M
2021-05-07 65.06 66.07 64.42 66.07 0.2M
2021-05-06 63.68 64.74 63.06 64.74 0.3M
2021-05-05 62.58 63.59 62.11 62.97 0.4M
2021-05-04 60.51 61.86 60.28 61.81 0.4M
2021-05-03 59.61 60.82 59.56 60.51 0.2M
2021-04-30 59.84 60.39 59.17 59.17 0.2M
2021-04-29 61.33 61.41 59.96 60.71 0.1M
2021-04-28 60.41 61.29 60.22 61.11 0.1M
2021-04-27 60.45 60.73 60.02 60.42 0.1M
2021-04-26 59.47 60.56 59.47 60.56 0.1M
2021-04-23 57.82 58.86 57.82 58.74 0.1M
2021-04-22 57.88 58.03 56.74 57.32 0.1M
2021-04-21 56.47 57.78 55.92 57.78 0.1M
2021-04-20 58.00 58.00 56.35 56.72 0.2M
2021-04-19 58.05 58.64 57.72 58.00 0.1M
2021-04-16 57.72 58.10 57.24 58.01 0.1M
2021-04-15 58.13 58.13 57.14 57.45 0.1M
2021-04-14 55.74 57.64 55.74 57.09 0.1M
2021-04-13 55.50 55.57 54.79 55.35 0.0M
2021-04-12 55.78 55.94 55.16 55.42 0.1M
2021-04-09 56.13 56.21 55.59 55.78 0.1M
2021-04-08 56.61 56.61 55.61 56.45 0.1M
2021-04-07 56.30 56.94 56.20 56.51 0.1M
2021-04-06 56.65 57.13 56.07 56.30 0.2M
2021-04-05 56.78 57.15 56.54 56.84 0.2M
2021-04-01 55.88 55.88 54.61 55.52 0.3M
2021-03-31 55.46 56.12 55.04 55.80 0.2M
2021-03-30 53.79 54.95 53.56 54.86 0.2M
2021-03-29 54.35 55.15 53.78 53.94 0.2M
2021-03-26 52.47 54.35 52.47 54.32 0.2M
2021-03-25 50.37 51.56 49.72 51.50 0.1M
2021-03-24 50.85 52.21 50.85 50.93 0.1M
2021-03-23 51.97 52.00 50.18 50.34 0.1M
2021-03-22 52.74 52.88 51.98 52.42 0.1M
2021-03-19 53.03 53.41 51.79 53.00 0.1M
2021-03-18 53.55 54.54 52.91 52.99 0.0M
2021-03-17 52.98 53.93 52.66 53.91 0.0M
2021-03-16 53.94 54.00 53.25 53.34 0.1M
2021-03-15 54.46 54.46 53.01 53.80 0.1M
2021-03-12 54.08 54.59 53.83 54.51 0.1M
2021-03-11 53.59 54.56 53.59 54.52 0.2M
2021-03-10 52.10 52.69 51.85 52.65 0.1M
2021-03-09 52.39 52.74 51.13 52.46 0.1M
2021-03-08 52.00 53.02 51.76 52.58 0.4M
2021-03-05 51.19 51.93 50.15 51.84 0.2M
2021-03-04 51.78 51.91 49.22 49.85 0.1M
2021-03-03 51.33 52.19 51.00 51.88 0.1M
2021-03-02 50.49 51.52 50.42 51.27 0.1M
2021-03-01 49.55 50.83 49.55 50.67 0.1M
2021-02-26 50.05 50.05 48.48 48.55 0.1M
2021-02-25 52.02 52.34 49.84 50.02 0.1M
2021-02-24 50.57 51.93 50.57 51.86 0.1M
2021-02-23 50.20 50.71 48.91 50.59 0.1M
2021-02-22 48.98 51.00 48.98 50.31 0.1M
2021-02-19 48.53 49.65 48.53 49.52 0.0M
2021-02-18 48.79 49.05 47.90 48.27 0.0M
2021-02-17 49.04 49.27 48.39 48.79 0.0M
2021-02-16 48.28 49.09 48.28 49.03 0.1M
2021-02-12 46.87 47.61 46.60 47.57 0.0M
2021-02-11 47.46 47.50 46.58 47.07 0.0M
2021-02-10 47.37 47.65 46.76 47.35 0.0M
2021-02-09 46.77 47.22 46.43 47.17 0.0M
2021-02-08 46.54 47.30 46.54 47.22 0.1M
2021-02-05 45.41 46.17 45.36 46.07 0.0M
2021-02-04 44.89 45.11 44.71 45.11 0.0M
2021-02-03 44.52 44.98 44.52 44.86 0.0M
2021-02-02 44.90 44.90 44.30 44.47 0.0M
2021-02-01 44.44 44.66 43.62 44.60 0.0M
2021-01-29 44.76 44.76 43.16 43.23 0.0M
2021-01-28 44.83 45.04 44.28 44.91 0.0M
2021-01-27 44.49 45.29 43.60 44.42 0.2M
2021-01-26 46.54 46.55 45.60 45.64 0.0M
2021-01-25 46.54 46.54 45.54 46.07 0.1M
2021-01-22 46.01 46.58 45.60 46.54 0.1M
2021-01-21 47.66 47.97 46.90 46.95 0.0M
2021-01-20 48.18 48.34 47.54 47.77 0.0M
2021-01-19 48.09 48.10 47.50 47.90 0.0M
2021-01-15 48.88 48.88 47.45 47.71 0.1M
2021-01-14 49.65 50.52 49.65 50.19 0.0M
2021-01-13 50.32 50.32 49.03 49.16 0.1M
2021-01-12 49.80 50.63 49.59 50.51 0.1M
2021-01-11 49.17 50.14 48.83 49.85 0.1M
2021-01-08 50.50 50.50 49.64 50.47 0.1M
2021-01-07 50.55 50.80 50.23 50.62 0.1M
2021-01-06 48.38 50.13 48.13 49.65 0.1M
2021-01-05 45.60 47.45 45.60 47.29 0.0M
2021-01-04 46.23 46.71 45.29 45.59 0.1M