VanEck Fabless Semiconductor ETF (SMHX)
53.33
-3.36
(-5.93%)
USD |
NASDAQ |
Sep 14, 16:00
53.60
+0.27
(+0.51%)
After-Hours: 20:00
SMHX Price : 53.33 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 54.16 | 54.39 | 53.31 | 53.33 | 55422.00 |
| Sep 11, 2026 | 56.38 | 57.12 | 56.08 | 56.69 | 30447.00 |
| Sep 10, 2026 | 55.43 | 56.07 | 55.24 | 55.59 | 28236.00 |
| Sep 09, 2026 | 56.14 | 57.05 | 56.14 | 56.49 | 18622.00 |
| Sep 08, 2026 | 56.87 | 57.04 | 56.18 | 56.31 | 29035.00 |
| Sep 04, 2026 | 55.45 | 56.16 | 55.45 | 56.03 | 36376.00 |
| Sep 03, 2026 | 54.46 | 55.06 | 53.70 | 54.91 | 35245.00 |
| Sep 02, 2026 | 54.19 | 55.06 | 54.06 | 54.89 | 28097.00 |
| Sep 01, 2026 | 54.51 | 54.68 | 53.90 | 54.36 | 69809.00 |
| Aug 31, 2026 | 55.28 | 55.67 | 55.15 | 55.67 | 41728.00 |
| Aug 28, 2026 | 56.98 | 57.04 | 55.06 | 55.16 | 32873.00 |
| Aug 27, 2026 | 56.89 | 57.35 | 56.61 | 57.34 | 69547.00 |
| Aug 26, 2026 | 54.78 | 55.46 | 54.68 | 55.29 | 48226.00 |
| Aug 25, 2026 | 54.82 | 55.15 | 54.45 | 54.92 | 44513.00 |
| Aug 24, 2026 | 54.78 | 54.78 | 53.54 | 53.77 | 50867.00 |
| Aug 21, 2026 | 56.02 | 56.02 | 54.97 | 55.39 | 27135.00 |
| Aug 20, 2026 | 55.50 | 55.84 | 55.15 | 55.46 | 55994.00 |
| Aug 19, 2026 | 57.01 | 57.14 | 54.95 | 55.39 | 39943.00 |
| Aug 18, 2026 | 57.54 | 57.68 | 56.15 | 56.59 | 53458.00 |
| Aug 17, 2026 | 59.60 | 60.20 | 59.25 | 59.30 | 54637.00 |
| Aug 14, 2026 | 59.06 | 59.15 | 58.36 | 59.02 | 35653.00 |
| Aug 13, 2026 | 58.87 | 59.79 | 58.74 | 58.94 | 57589.00 |
| Aug 12, 2026 | 59.32 | 59.51 | 58.80 | 58.80 | 72065.00 |
| Aug 11, 2026 | 58.73 | 58.73 | 57.45 | 57.72 | 37563.00 |
| Aug 10, 2026 | 59.74 | 59.90 | 58.00 | 58.02 | 55094.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median