VanEck Fabless Semiconductor ETF (SMHX)

Last Price55.45

Change-0.91 (-1.62%)

NASDAQ· Last Trade: Jul 18th, 4:45 AM EDT

Historical Prices For VanEck Fabless Semiconductor ETF (SMHX)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	54.37	56.31	53.19	55.45	126,590	55.45
7/16/2026	57.62	57.63	55.97	56.36	278,959	56.36
7/15/2026	60.26	60.26	57.44	58.95	97,378	58.95
7/14/2026	60.78	60.87	59.18	59.69	127,363	59.69
7/13/2026	60.37	60.37	58.54	58.70	103,786	58.70
7/10/2026	60.98	61.87	60.64	61.66	70,573	61.66
7/09/2026	61.30	62.14	60.78	61.58	87,919	61.58
7/08/2026	57.56	59.59	57.56	59.58	99,796	59.58
7/07/2026	58.20	58.55	56.76	57.98	157,521	57.98
7/06/2026	59.75	61.64	59.75	60.27	67,643	60.27
7/02/2026	61.53	62.35	57.74	58.65	138,879	58.65
7/01/2026	62.39	62.79	61.41	61.46	111,536	61.46
6/30/2026	62.18	64.06	62.00	63.89	78,757	63.89
6/29/2026	60.51	61.82	58.34	61.80	92,764	61.80
6/26/2026	60.43	60.71	59.45	59.77	166,469	59.77
6/25/2026	64.41	64.41	60.68	61.91	94,955	61.91
6/24/2026	62.95	62.95	60.84	62.01	170,708	62.01
6/23/2026	62.69	64.07	62.12	62.49	194,284	62.49
6/22/2026	67.21	67.21	65.50	66.20	148,045	66.20
6/18/2026	65.12	66.68	65.10	66.28	163,959	66.28
6/17/2026	63.85	65.04	62.88	62.90	155,778	62.90
6/16/2026	64.78	65.60	62.15	62.20	136,304	62.20
6/15/2026	65.13	65.60	64.27	65.36	182,630	65.36
6/12/2026	61.88	63.47	61.23	62.66	213,545	62.66
6/11/2026	58.98	61.60	58.65	61.58	317,993	61.58
6/10/2026	59.16	60.97	57.84	57.92	369,424	57.92
6/09/2026	63.28	63.28	56.38	60.37	412,395	60.37
6/08/2026	62.04	62.94	61.03	62.07	164,226	62.07
6/05/2026	64.16	64.16	59.54	59.54	323,617	59.54
6/04/2026	64.63	67.12	63.32	66.48	284,648	66.48
6/03/2026	68.35	68.36	65.66	67.86	167,935	67.86
6/02/2026	65.00	67.23	64.70	67.23	143,147	67.23
6/01/2026	62.46	64.11	61.60	63.46	112,394	63.46
5/29/2026	0.01	63.57	61.60	62.39	122,457	62.39
5/28/2026	61.45	63.16	60.99	62.66	105,165	62.66
5/27/2026	63.44	63.44	60.23	61.25	156,407	61.25
5/26/2026	62.09	62.84	61.47	62.59	107,881	62.59
5/22/2026	59.46	60.63	59.46	60.29	128,169	60.29
5/21/2026	57.58	58.85	57.45	58.80	125,935	58.80
5/20/2026	55.46	57.59	55.46	57.54	131,243	57.54
5/19/2026	53.41	55.47	52.63	54.62	139,638	54.62
5/18/2026	56.37	56.37	53.51	54.46	191,441	54.46
5/15/2026	55.87	56.51	55.18	55.68	114,023	55.68
5/14/2026	56.91	57.64	56.71	57.48	73,042	57.48
5/13/2026	56.45	57.23	55.45	56.83	102,222	56.83
5/12/2026	56.11	56.53	53.73	55.63	165,468	55.63
5/11/2026	55.67	57.20	55.67	57.15	131,336	57.15
5/08/2026	54.77	55.84	54.64	55.83	96,223	55.83
5/07/2026	54.75	54.96	53.42	53.86	101,594	53.86
5/06/2026	54.08	54.48	52.84	54.48	108,504	54.48
5/05/2026	51.47	52.60	51.11	52.21	62,780	52.21
5/04/2026	51.39	51.50	50.28	50.78	73,440	50.78
5/01/2026	50.72	51.30	50.55	51.27	75,778	51.27
4/30/2026	50.62	50.98	49.47	50.93	94,500	50.93
4/29/2026	49.10	49.59	48.66	49.59	76,609	49.59
4/28/2026	48.29	49.02	47.56	48.36	155,076	48.36
4/27/2026	51.84	51.84	50.07	50.74	134,291	50.74
4/24/2026	50.74	52.00	50.25	51.93	137,503	51.93
4/23/2026	48.63	49.81	48.33	49.19	92,314	49.19
4/22/2026	48.34	48.77	47.90	48.77	87,029	48.77
4/21/2026	47.38	47.96	47.29	47.57	80,486	47.57
4/20/2026	46.54	47.00	46.23	46.96	73,700	46.96