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
2024-12-31 58.31 58.83 58.08 58.46 0.0M
2024-12-30 58.02 58.18 57.58 57.96 0.0M
2024-12-27 58.75 59.13 58.01 58.28 0.0M
2024-12-26 58.89 59.02 58.49 59.00 0.0M
2024-12-24 58.71 59.12 58.41 59.12 0.0M
2024-12-23 58.49 58.83 58.25 58.71 0.0M
2024-12-20 60.03 61.20 60.03 60.89 0.0M
2024-12-19 62.10 62.10 60.61 60.66 0.0M
2024-12-18 63.44 63.64 61.38 61.42 0.0M
2024-12-17 63.95 63.95 63.18 63.78 0.0M
2024-12-16 64.88 65.15 64.42 64.42 0.0M
2024-12-13 66.53 66.53 65.26 65.26 0.0M
2024-12-12 68.77 68.77 67.03 67.23 0.0M
2024-12-11 69.04 69.34 68.88 68.97 0.0M
2024-12-10 70.00 70.00 69.07 69.18 0.0M
2024-12-09 69.68 70.54 69.61 69.61 0.0M
2024-12-06 69.73 69.73 68.29 68.51 0.0M
2024-12-05 70.65 70.65 69.49 69.89 0.0M
2024-12-04 71.02 71.02 69.82 70.20 0.0M
2024-12-03 71.29 71.30 70.75 70.76 0.0M
2024-12-02 71.31 71.50 71.21 71.44 0.0M
2024-11-29 71.14 71.43 71.10 71.31 0.0M
2024-11-27 71.00 71.65 70.77 70.98 0.0M
2024-11-26 71.40 71.40 70.54 70.62 0.0M
2024-11-25 71.49 71.79 71.49 71.55 0.0M
2024-11-22 71.09 71.09 70.65 70.89 0.0M
2024-11-21 69.69 70.72 69.69 70.43 0.0M
2024-11-20 69.79 70.29 69.70 69.91 0.0M
2024-11-19 68.84 69.50 68.84 69.45 0.0M
2024-11-18 68.30 69.42 68.30 69.33 0.0M
2024-11-15 68.53 68.53 67.86 68.11 0.0M
2024-11-14 68.91 68.96 67.91 67.96 0.0M
2024-11-13 69.62 69.62 68.83 68.83 0.0M
2024-11-12 71.15 71.15 69.63 69.96 0.0M
2024-11-11 72.20 72.20 71.71 71.81 0.0M
2024-11-08 72.84 72.84 71.72 72.56 0.0M
2024-11-07 74.05 74.33 73.61 73.70 0.0M
2024-11-06 71.14 73.66 71.14 73.51 0.0M
2024-11-05 67.93 68.42 67.93 68.41 0.0M
2024-11-04 67.55 68.38 67.55 67.76 0.0M
2024-11-01 67.19 67.55 67.19 67.41 0.0M
2024-10-31 68.06 68.12 66.89 67.17 0.0M
2024-10-30 67.84 68.32 67.82 67.82 0.0M
2024-10-29 69.31 69.31 68.62 68.62 0.0M
2024-10-28 67.37 69.29 67.37 69.25 0.0M
2024-10-25 67.12 68.19 67.03 67.19 0.0M
2024-10-24 66.44 67.10 66.35 67.05 0.0M
2024-10-23 66.99 67.19 66.51 66.59 0.0M
2024-10-22 68.31 68.31 66.99 67.56 0.1M
2024-10-21 68.75 68.75 68.13 68.20 0.0M
2024-10-18 68.93 69.50 68.79 68.86 0.0M
2024-10-17 67.99 68.88 67.99 68.80 0.0M
2024-10-16 68.33 68.48 68.15 68.48 0.0M
2024-10-15 67.84 68.18 67.68 67.68 0.0M
2024-10-14 68.53 68.97 68.30 68.97 0.0M
2024-10-11 68.11 69.05 68.11 69.05 0.0M
2024-10-10 67.83 68.62 67.83 68.62 0.0M
2024-10-09 68.18 68.65 67.94 68.60 0.0M
2024-10-08 69.00 69.00 67.85 68.48 0.0M
2024-10-07 69.76 70.11 69.69 70.07 0.0M
2024-10-04 69.74 70.06 69.54 69.76 0.0M
2024-10-03 69.24 69.78 69.10 69.22 0.0M
2024-10-02 70.56 71.31 70.27 70.27 0.0M
2024-10-01 70.22 70.80 70.10 70.62 0.0M
2024-09-30 70.79 70.79 70.25 70.42 0.0M
2024-09-27 70.94 71.54 70.62 70.85 0.0M
2024-09-26 70.00 70.79 70.00 70.37 0.0M
2024-09-25 69.64 69.64 68.54 68.68 0.0M
2024-09-24 68.57 69.52 68.57 69.15 0.0M
2024-09-23 66.39 66.94 66.39 66.94 0.0M
2024-09-20 67.40 67.40 66.43 66.58 0.0M
2024-09-19 67.25 67.96 67.15 67.94 0.0M
2024-09-18 65.58 66.93 65.54 65.57 0.0M
2024-09-17 65.54 65.82 65.17 65.50 0.0M
2024-09-16 65.15 65.51 64.85 65.08 0.0M
2024-09-13 64.62 65.28 64.58 64.99 0.0M
2024-09-12 62.97 63.75 62.97 63.68 0.0M
2024-09-11 61.71 62.54 60.80 62.54 0.0M
2024-09-10 62.15 62.15 61.14 61.55 0.0M
2024-09-09 62.50 62.96 62.43 62.49 0.0M
2024-09-06 62.72 62.72 61.66 62.03 0.0M
2024-09-05 62.94 63.13 62.53 62.67 0.0M
2024-09-04 63.23 64.00 62.79 62.80 0.0M
2024-09-03 65.50 65.55 63.30 63.34 0.0M
2024-08-30 66.34 66.67 66.05 66.60 0.0M
2024-08-29 66.59 67.06 66.59 66.62 0.0M
2024-08-28 66.31 66.66 65.94 66.04 0.0M
2024-08-27 66.92 67.25 66.92 67.25 0.0M
2024-08-26 67.02 67.61 67.02 67.17 0.0M
2024-08-23 65.70 66.72 65.70 66.68 0.0M
2024-08-22 66.35 66.35 65.42 65.70 0.0M
2024-08-21 65.46 66.47 65.46 66.47 0.0M
2024-08-20 65.48 65.68 64.72 64.85 0.0M
2024-08-19 65.47 66.28 65.47 65.71 0.0M
2024-08-16 65.28 65.40 65.17 65.35 0.0M
2024-08-15 64.99 65.90 64.99 65.33 0.0M
2024-08-14 65.47 65.47 64.31 64.62 0.0M
2024-08-13 64.46 65.45 64.29 65.41 0.0M
2024-08-12 64.99 65.23 64.37 64.49 0.0M
2024-08-09 65.08 65.34 64.67 65.03 0.0M
2024-08-08 64.63 65.25 64.52 64.96 0.0M
2024-08-07 65.68 65.92 64.08 64.08 0.0M
2024-08-06 64.55 65.08 64.49 64.61 0.0M
2024-08-05 62.47 64.55 62.12 64.09 0.0M
2024-08-02 66.23 66.29 65.10 65.49 0.0M
2024-08-01 69.76 69.76 67.27 67.51 0.0M
2024-07-31 69.38 71.00 69.38 70.12 0.0M
2024-07-30 69.21 69.36 68.98 69.00 0.0M
2024-07-29 69.75 69.85 69.29 69.65 0.0M
2024-07-26 69.05 70.18 69.03 69.97 0.0M
2024-07-25 67.34 69.50 67.34 69.04 0.0M
2024-07-24 68.22 68.66 67.02 67.02 0.0M
2024-07-23 68.09 68.61 67.65 68.52 0.0M
2024-07-22 68.21 68.52 67.81 68.46 0.0M
2024-07-19 68.90 68.90 68.09 68.13 0.0M
2024-07-18 69.45 69.61 68.54 68.68 0.0M
2024-07-17 69.92 69.95 69.54 69.54 0.0M
2024-07-16 69.34 70.46 69.10 70.46 0.0M
2024-07-15 69.50 70.44 69.50 69.83 0.0M
2024-07-12 68.62 69.50 68.62 69.18 0.0M
2024-07-11 67.03 68.40 67.03 68.40 0.0M
2024-07-10 66.94 66.95 66.55 66.92 0.0M
2024-07-09 66.70 66.96 66.52 66.52 0.0M
2024-07-08 67.19 67.19 66.95 67.06 0.0M
2024-07-05 68.02 68.02 66.99 67.25 0.0M
2024-07-03 66.96 68.12 66.96 67.89 0.0M
2024-07-02 66.47 66.82 66.18 66.82 0.0M
2024-07-01 67.29 67.40 66.54 66.69 0.0M
2024-06-28 66.18 66.97 66.18 66.62 0.0M
2024-06-27 65.75 65.84 65.51 65.75 0.0M
2024-06-26 64.80 65.93 64.80 65.92 0.0M
2024-06-25 65.90 65.90 64.98 65.17 0.0M
2024-06-24 66.01 66.50 65.79 65.79 0.0M
2024-06-21 65.49 65.77 65.23 65.74 0.0M
2024-06-20 65.77 66.60 65.77 66.03 0.0M
2024-06-18 65.79 66.01 65.68 65.86 0.0M
2024-06-17 64.68 65.87 64.68 65.86 0.0M
2024-06-14 65.30 65.56 64.78 65.16 0.0M
2024-06-13 66.36 66.36 65.74 66.31 0.0M
2024-06-12 67.02 67.32 66.54 66.62 0.0M
2024-06-11 66.76 66.93 66.28 66.82 0.0M
2024-06-10 67.40 67.68 67.10 67.61 0.0M
2024-06-07 68.06 68.65 67.83 67.83 0.0M
2024-06-06 68.74 69.41 68.74 69.16 0.0M
2024-06-05 68.45 68.90 68.45 68.90 0.0M
2024-06-04 70.00 70.00 68.56 68.56 0.0M
2024-06-03 71.06 71.27 70.64 70.91 0.0M
2024-05-31 71.21 71.32 70.41 71.32 0.0M
2024-05-30 70.90 71.01 70.78 70.91 0.0M
2024-05-29 70.68 71.00 70.29 70.31 0.0M
2024-05-28 71.83 72.30 71.49 71.79 0.0M
2024-05-24 71.35 71.80 71.35 71.71 0.0M
2024-05-23 71.70 71.86 71.10 71.21 0.0M
2024-05-22 71.86 72.22 71.53 71.82 0.0M
2024-05-21 72.83 73.09 72.56 72.76 0.0M
2024-05-20 72.10 73.29 72.10 72.80 0.0M
2024-05-17 73.07 73.18 72.71 72.90 0.0M
2024-05-16 72.81 72.96 72.55 72.82 0.0M
2024-05-15 71.95 72.55 71.52 72.55 0.0M
2024-05-14 72.05 72.05 71.32 71.78 0.0M
2024-05-13 71.53 71.75 71.36 71.42 0.0M
2024-05-10 71.84 72.16 71.14 71.19 0.0M
2024-05-09 70.34 71.60 70.34 71.60 0.0M
2024-05-08 70.47 71.04 70.24 70.71 0.0M
2024-05-07 71.02 71.51 71.02 71.28 0.0M
2024-05-06 71.29 71.87 71.01 71.08 0.0M
2024-05-03 70.43 71.27 70.43 71.02 0.0M
2024-05-02 69.81 70.20 69.70 70.20 0.0M
2024-05-01 69.39 69.97 69.20 69.34 0.0M
2024-04-30 69.40 69.98 68.84 68.84 0.0M
2024-04-29 69.91 70.10 69.77 70.06 0.0M
2024-04-26 69.34 69.94 69.25 69.66 0.1M
2024-04-25 68.72 69.32 67.89 69.21 0.0M
2024-04-24 69.95 70.25 69.00 69.36 0.0M
2024-04-23 69.58 70.03 69.47 69.75 0.0M
2024-04-22 71.12 71.48 70.92 71.23 0.0M
2024-04-19 70.48 70.78 70.16 70.70 0.0M
2024-04-18 70.80 71.11 70.10 70.31 0.0M
2024-04-17 71.43 71.51 70.43 70.43 0.0M
2024-04-16 69.97 70.40 69.27 70.33 0.0M
2024-04-15 71.70 72.12 70.88 71.09 0.0M
2024-04-12 72.38 72.38 70.94 71.19 0.0M
2024-04-11 72.31 72.72 72.08 72.47 0.0M
2024-04-10 72.94 72.94 72.05 72.40 0.0M
2024-04-09 74.23 74.26 72.99 73.56 0.0M
2024-04-08 72.41 73.70 72.41 73.39 0.0M
2024-04-05 71.64 72.33 71.63 72.07 0.0M
2024-04-04 72.93 73.27 71.90 71.95 0.0M
2024-04-03 71.74 72.68 71.74 72.68 0.0M
2024-04-02 72.27 72.77 71.79 72.10 0.0M
2024-04-01 73.00 73.00 72.50 72.62 0.0M
2024-03-28 72.37 72.71 72.27 72.62 0.0M
2024-03-27 71.77 72.66 71.73 72.61 0.0M
2024-03-26 71.79 71.79 71.10 71.40 0.0M
2024-03-25 71.95 72.28 71.48 71.50 0.0M
2024-03-22 71.47 71.47 71.12 71.12 0.0M
2024-03-21 71.29 71.96 71.29 71.95 0.0M
2024-03-20 70.04 71.40 70.04 71.15 0.0M
2024-03-19 69.27 70.43 69.26 70.27 0.0M
2024-03-18 69.82 69.82 69.25 69.34 0.0M
2024-03-15 68.76 69.25 68.52 69.16 0.0M
2024-03-14 69.97 69.97 68.10 68.67 0.0M
2024-03-13 69.86 70.62 69.86 70.21 0.0M
2024-03-12 70.18 70.40 70.05 70.14 0.0M
2024-03-11 70.02 70.24 69.39 69.96 0.0M
2024-03-08 71.15 71.69 70.79 70.87 0.0M
2024-03-07 70.75 71.44 70.75 71.14 0.0M
2024-03-06 70.09 70.67 70.09 70.24 0.0M
2024-03-05 70.10 70.39 69.66 69.74 0.0M
2024-03-04 70.74 71.25 70.44 70.53 0.0M
2024-03-01 70.90 71.50 70.66 70.92 0.2M
2024-02-29 71.04 71.04 70.48 70.62 0.0M
2024-02-28 70.69 70.76 70.32 70.47 0.0M
2024-02-27 70.60 71.27 70.60 71.24 0.0M
2024-02-26 70.54 70.54 69.96 70.45 0.0M
2024-02-23 70.15 70.73 70.15 70.69 0.0M
2024-02-22 70.04 70.33 69.82 70.18 0.0M
2024-02-21 69.49 69.67 69.37 69.57 0.0M
2024-02-20 69.80 69.88 69.37 69.49 0.0M
2024-02-16 70.64 71.73 70.64 70.94 0.0M
2024-02-15 69.26 70.62 69.26 70.55 0.0M
2024-02-14 68.55 69.08 68.35 69.04 0.0M
2024-02-13 69.47 69.47 67.67 67.85 0.0M
2024-02-12 69.92 70.58 69.90 70.06 0.0M
2024-02-09 69.57 69.98 69.50 69.88 0.0M
2024-02-08 69.48 69.74 69.34 69.66 0.0M
2024-02-07 68.65 69.86 68.65 69.86 0.1M
2024-02-06 67.98 68.99 67.98 68.75 0.0M
2024-02-05 68.27 68.41 67.65 68.19 0.1M
2024-02-02 68.98 69.44 68.98 69.06 0.0M
2024-02-01 69.35 69.92 69.35 69.65 0.0M
2024-01-31 70.43 70.85 69.42 69.42 0.0M
2024-01-30 69.99 70.59 69.35 70.55 0.0M
2024-01-29 69.76 69.90 69.07 69.90 0.0M
2024-01-26 69.90 70.01 69.50 69.85 0.0M
2024-01-25 69.45 69.55 68.77 69.06 0.0M
2024-01-24 69.70 70.23 69.37 69.37 0.0M
2024-01-23 68.88 69.62 68.88 68.91 0.0M
2024-01-22 68.30 68.65 67.76 68.49 0.0M
2024-01-19 68.22 68.55 67.96 68.48 0.0M
2024-01-18 68.31 68.55 67.91 68.49 0.0M
2024-01-17 67.97 68.10 67.51 67.87 0.0M
2024-01-16 69.15 69.79 68.42 68.57 0.0M
2024-01-12 70.64 70.64 69.68 69.96 0.0M
2024-01-11 69.78 69.96 69.34 69.87 0.0M
2024-01-10 70.06 70.15 69.48 69.92 0.1M
2024-01-09 71.00 71.00 70.10 70.16 0.0M
2024-01-08 71.42 72.27 70.94 72.27 0.0M
2024-01-05 71.55 72.46 71.55 71.87 0.0M
2024-01-04 72.09 72.60 71.95 71.98 0.0M
2024-01-03 72.08 73.07 72.00 72.51 0.0M
2024-01-02 73.26 73.89 72.81 73.06 0.0M