VanEck Fabless Semiconductor ETF (SMHX)
54.82
+1.05
(+1.95%)
USD |
NASDAQ |
Aug 25, 15:34
SMHX Price : 54.82 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 59.85 | 60.27 | 59.02 | 59.88 | 63121.00 |
| Aug 06, 2026 | 57.47 | 59.33 | 57.14 | 58.76 | 80530.00 |
| Aug 05, 2026 | 58.29 | 59.16 | 57.46 | 57.46 | 55526.00 |
| Aug 04, 2026 | 57.41 | 59.04 | 57.40 | 58.68 | 100717.0 |
| Aug 03, 2026 | 54.00 | 55.83 | 53.25 | 55.47 | 62703.00 |
| Jul 31, 2026 | 55.85 | 56.66 | 54.00 | 54.84 | 147944.0 |
| Jul 30, 2026 | 52.83 | 54.21 | 52.80 | 53.93 | 124583.0 |
| Jul 29, 2026 | 52.76 | 53.29 | 50.92 | 50.94 | 128834.0 |
| Jul 28, 2026 | 53.24 | 53.72 | 52.00 | 52.98 | 110821.0 |
| Jul 27, 2026 | 56.46 | 56.46 | 53.59 | 54.79 | 61387.00 |
| Jul 24, 2026 | 57.49 | 57.49 | 55.48 | 55.76 | 74142.00 |
| Jul 23, 2026 | 57.55 | 58.58 | 57.14 | 57.93 | 55725.00 |
| Jul 22, 2026 | 56.99 | 59.06 | 56.99 | 58.62 | 39493.00 |
| Jul 21, 2026 | 57.56 | 58.03 | 56.86 | 57.98 | 43649.00 |
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