VanEck Fabless Semiconductor ETF (SMHX)
27.49
+0.55
(+2.04%)
USD |
NASDAQ |
Nov 21, 16:00
27.50
+0.01
(+0.04%)
Pre-Market: 20:00
SMHX Price: 27.49 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 27.38 | 27.66 | 26.92 | 27.49 | 60806.00 |
Nov 20, 2024 | 26.99 | 26.99 | 26.48 | 26.94 | 29911.00 |
Nov 19, 2024 | 26.31 | 26.97 | 26.31 | 26.99 | 70148.00 |
Nov 18, 2024 | 26.21 | 26.53 | 26.08 | 26.48 | 70637.00 |
Nov 15, 2024 | 26.68 | 26.76 | 26.01 | 26.23 | 65326.00 |
Nov 14, 2024 | 27.46 | 27.49 | 27.04 | 27.13 | 15605.00 |
Nov 13, 2024 | 27.63 | 27.68 | 27.21 | 27.27 | 27973.00 |
Nov 12, 2024 | 27.98 | 28.02 | 27.38 | 27.74 | 27244.00 |
Nov 11, 2024 | 28.56 | 28.56 | 27.59 | 27.87 | 59362.00 |
Nov 08, 2024 | 28.71 | 28.71 | 28.40 | 28.67 | 26869.00 |
Nov 07, 2024 | 28.50 | 28.83 | 28.50 | 28.70 | 31995.00 |
Nov 06, 2024 | 27.84 | 28.33 | 27.64 | 28.28 | 29491.00 |
Nov 05, 2024 | 26.48 | 27.21 | 26.48 | 27.21 | 44783.00 |
Nov 04, 2024 | 26.26 | 26.51 | 26.10 | 26.10 | 28091.00 |
Nov 01, 2024 | 26.21 | 26.38 | 25.99 | 26.19 | 22464.00 |
Oct 31, 2024 | 26.82 | 26.87 | 25.68 | 25.88 | 59448.00 |
Oct 30, 2024 | 27.39 | 27.49 | 27.14 | 27.21 | 38289.00 |
Oct 29, 2024 | 27.20 | 27.97 | 27.04 | 27.84 | 32960.00 |
Oct 28, 2024 | 27.11 | 27.14 | 26.98 | 27.02 | 47804.00 |
Oct 25, 2024 | 26.83 | 27.29 | 26.83 | 26.93 | 38095.00 |
Oct 24, 2024 | 26.61 | 26.61 | 26.43 | 26.54 | 12322.00 |
Oct 23, 2024 | 26.75 | 26.87 | 26.17 | 26.53 | 29222.00 |
Oct 22, 2024 | 26.94 | 27.09 | 26.82 | 27.07 | 29193.00 |
Oct 21, 2024 | 26.84 | 27.05 | 26.63 | 27.03 | 55115.00 |
Oct 18, 2024 | 27.03 | 27.14 | 26.78 | 26.83 | 14673.00 |
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
22.14
Minimum
Sep 06 2024
28.70
Maximum
Nov 07 2024
25.96
Average
26.21
Median
Sep 26 2024
Price Benchmarks
AAM Transformers ETF | 38.79 |
Strive U.S. Semiconductor ETF | 46.14 |
VanEck Robotics ETF | 43.05 |
Invesco NASDAQ Internet ETF | 46.34 |
First Trust NASDAQ-100-Tech Sector ETF | 195.46 |