VanEck Fabless Semiconductor ETF

SMHX
🏛️ usa →
37.59
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 29.73 29.73 29.16 29.26 0.1M
2024-12-30 29.54 29.87 29.27 29.62 0.1M
2024-12-27 30.42 30.42 29.67 30.13 0.1M
2024-12-26 30.32 30.72 30.20 30.58 0.1M
2024-12-24 30.38 30.42 30.08 30.38 0.1M
2024-12-23 29.29 29.94 29.29 29.94 0.1M
2024-12-20 28.33 29.49 28.27 29.16 0.1M
2024-12-19 29.11 29.11 28.47 28.60 0.0M
2024-12-18 30.30 30.40 28.48 28.67 0.1M
2024-12-17 30.24 30.24 29.64 30.02 0.1M
2024-12-16 30.35 30.76 30.11 30.74 0.1M
2024-12-13 29.88 30.21 29.56 30.11 0.0M
2024-12-12 28.77 28.88 28.63 28.79 0.0M
2024-12-11 28.56 29.20 28.55 29.06 0.0M
2024-12-10 28.78 28.78 27.87 28.08 0.1M
2024-12-09 28.74 28.97 28.50 28.77 0.0M
2024-12-06 28.57 28.86 28.50 28.86 0.0M
2024-12-05 29.04 29.04 28.44 28.50 0.1M
2024-12-04 29.10 29.24 28.99 29.13 0.0M
2024-12-03 27.95 28.46 27.85 28.46 0.0M
2024-12-02 27.74 28.09 27.66 27.98 0.0M
2024-11-29 27.32 27.74 27.32 27.52 0.0M
2024-11-27 27.43 27.45 26.63 27.05 0.0M
2024-11-26 27.89 27.89 27.42 27.60 0.0M
2024-11-25 27.86 28.01 27.65 27.76 0.0M
2024-11-22 27.48 27.55 27.40 27.47 0.0M
2024-11-21 27.38 27.66 26.92 27.49 0.1M
2024-11-20 26.99 26.99 26.48 26.94 0.0M
2024-11-19 26.31 26.99 26.31 26.99 0.1M
2024-11-18 26.21 26.53 26.08 26.48 0.1M
2024-11-15 26.68 26.76 26.01 26.23 0.1M
2024-11-14 27.46 27.49 27.04 27.13 0.0M
2024-11-13 27.63 27.68 27.21 27.27 0.0M
2024-11-12 27.98 28.02 27.38 27.74 0.0M
2024-11-11 28.56 28.56 27.59 27.87 0.1M
2024-11-08 28.71 28.71 28.40 28.67 0.0M
2024-11-07 28.50 28.83 28.50 28.70 0.0M
2024-11-06 27.84 28.33 27.64 28.28 0.0M
2024-11-05 26.48 27.21 26.48 27.21 0.0M
2024-11-04 26.26 26.51 26.10 26.10 0.0M
2024-11-01 26.21 26.38 25.99 26.19 0.0M
2024-10-31 26.82 26.87 25.68 25.88 0.1M
2024-10-30 27.39 27.49 27.14 27.21 0.0M
2024-10-29 27.20 27.97 27.04 27.84 0.0M
2024-10-28 27.11 27.14 26.98 27.02 0.0M
2024-10-25 26.83 27.29 26.83 26.93 0.0M
2024-10-24 26.61 26.61 26.43 26.54 0.0M
2024-10-23 26.75 26.87 26.17 26.53 0.0M
2024-10-22 26.94 27.09 26.82 27.07 0.0M
2024-10-21 26.84 27.05 26.63 27.03 0.1M
2024-10-18 27.03 27.14 26.78 26.83 0.0M
2024-10-17 27.50 27.50 26.87 26.89 0.0M
2024-10-16 26.77 26.77 26.38 26.66 0.1M
2024-10-15 27.49 27.50 26.35 26.46 0.1M
2024-10-14 27.37 27.60 27.31 27.45 0.1M
2024-10-11 26.70 27.17 26.70 27.09 0.0M
2024-10-10 26.56 26.95 26.39 26.95 0.0M
2024-10-09 26.54 26.81 26.29 26.81 0.0M
2024-10-08 25.92 26.32 25.83 26.27 0.0M
2024-10-07 25.75 26.02 25.69 25.80 0.0M
2024-10-04 25.95 25.95 25.51 25.83 0.0M
2024-10-03 25.39 25.66 25.18 25.33 0.0M
2024-10-02 24.80 25.35 24.80 25.17 0.0M
2024-10-01 25.71 25.71 24.73 24.86 0.0M
2024-09-30 25.48 25.71 25.34 25.69 0.0M
2024-09-27 26.25 26.25 25.66 25.71 0.0M
2024-09-26 26.36 26.36 25.60 26.21 0.0M
2024-09-25 25.37 25.67 25.37 25.55 0.0M
2024-09-24 25.20 25.45 24.98 25.41 0.0M
2024-09-23 25.11 25.11 24.85 25.03 0.0M
2024-09-20 25.12 25.12 24.72 24.95 0.0M
2024-09-19 25.34 25.51 25.21 25.25 0.0M
2024-09-18 24.66 25.00 24.28 24.33 0.0M
2024-09-17 24.88 24.88 24.42 24.46 0.0M
2024-09-16 24.41 24.66 24.36 24.55 0.0M
2024-09-13 24.77 24.89 24.73 24.85 0.0M
2024-09-12 24.20 24.72 24.20 24.46 0.0M
2024-09-11 23.46 24.35 23.00 24.35 0.1M
2024-09-10 22.80 23.14 22.69 23.13 0.0M
2024-09-09 22.55 22.79 22.54 22.74 0.0M
2024-09-06 22.97 22.97 21.99 22.14 0.0M
2024-09-05 23.08 23.55 23.08 23.26 0.0M
2024-09-04 23.00 23.67 22.95 23.33 0.0M
2024-09-03 24.84 24.84 23.16 23.30 0.0M
2024-08-30 25.31 25.34 24.88 25.23 0.0M
2024-08-29 24.79 25.31 24.62 24.76 0.0M
2024-08-28 25.33 25.33 24.66 24.86 0.0M