VanEck Fabless Semiconductor ETF (SMHX)
63.20
-0.02
(-0.03%)
USD |
NASDAQ |
Oct 05, 12:42
SMHX Price : 63.20 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 63.09 | 64.09 | 63.09 | 63.22 | 141719.0 |
| Oct 01, 2026 | 61.17 | 62.22 | 61.01 | 61.75 | 118964.0 |
| Sep 30, 2026 | 60.76 | 60.85 | 60.05 | 60.61 | 36092.00 |
| Sep 29, 2026 | 60.88 | 61.08 | 60.29 | 60.34 | 45426.00 |
| Sep 28, 2026 | 61.27 | 61.27 | 59.47 | 60.04 | 37630.00 |
| Sep 25, 2026 | 61.20 | 61.85 | 60.83 | 61.48 | 73670.00 |
| Sep 24, 2026 | 59.26 | 60.48 | 59.19 | 60.42 | 54696.00 |
| Sep 23, 2026 | 60.81 | 60.96 | 59.69 | 60.36 | 59887.00 |
| Sep 22, 2026 | 59.55 | 61.22 | 59.55 | 61.09 | 46675.00 |
| Sep 21, 2026 | 58.18 | 60.05 | 57.77 | 59.86 | 69302.00 |
| Sep 18, 2026 | 56.40 | 57.09 | 56.26 | 57.05 | 21736.00 |
| Sep 17, 2026 | 55.71 | 56.10 | 55.63 | 56.03 | 56719.00 |
| Sep 16, 2026 | 54.19 | 54.78 | 53.54 | 54.04 | 58792.00 |
| Sep 15, 2026 | 53.70 | 54.18 | 53.38 | 53.46 | 22935.00 |
| 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 |
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