VanEck Fabless Semiconductor ETF (SMHX)

Last Price62.96

Change-0.94 (-1.47%)

NASDAQ · Last Trade: Oct 8th, 10:26 AM EDT

Historical Prices For VanEck Fabless Semiconductor ETF (SMHX)

Date Range:

2026-07-08 - 2026-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
10/07/2026	63.71	64.00	63.41	63.90	85,966	63.90
10/06/2026	64.32	65.28	64.32	64.78	70,648	64.78
10/05/2026	63.60	63.60	63.05	63.56	112,786	63.56
10/02/2026	63.09	64.09	63.09	63.22	141,720	63.22
10/01/2026	61.17	62.22	61.01	61.75	118,957	61.75
9/30/2026	60.76	60.85	60.05	60.61	36,029	60.61
9/29/2026	60.88	61.08	60.29	60.34	45,423	60.34
9/28/2026	61.24	61.27	59.47	60.04	37,627	60.04
9/25/2026	61.20	61.85	60.83	61.48	73,671	61.48
9/24/2026	59.26	60.48	59.19	60.41	54,694	60.41
9/23/2026	60.81	60.96	59.69	60.36	59,833	60.36
9/22/2026	59.55	61.22	59.55	61.09	46,617	61.09
9/21/2026	58.18	60.05	57.77	59.86	69,300	59.86
9/18/2026	56.40	57.09	56.26	57.05	21,737	57.05
9/17/2026	55.71	56.10	55.63	56.03	56,642	56.03
9/16/2026	54.19	54.78	53.54	54.04	58,786	54.04
9/15/2026	53.70	54.17	53.38	53.46	22,931	53.46
9/14/2026	54.16	54.39	53.31	53.33	55,409	53.33
9/11/2026	56.38	57.13	56.08	56.69	30,447	56.69
9/10/2026	55.43	56.07	55.23	55.59	28,232	55.59
9/09/2026	56.14	57.05	56.14	56.49	18,618	56.49
9/08/2026	56.87	57.05	56.18	56.31	28,496	56.31
9/04/2026	55.45	56.16	55.45	56.03	36,377	56.03
9/03/2026	54.46	55.06	53.70	54.91	35,243	54.91
9/02/2026	54.19	55.06	54.06	54.89	28,054	54.89
9/01/2026	54.51	54.68	53.90	54.36	69,807	54.36
8/31/2026	55.28	55.67	55.15	55.67	41,691	55.67
8/28/2026	56.98	57.03	55.06	55.16	32,873	55.16
8/27/2026	56.89	57.35	56.61	57.34	69,541	57.34
8/26/2026	54.78	55.46	54.69	55.29	48,119	55.29
8/25/2026	54.82	55.15	54.45	54.92	44,512	54.92
8/24/2026	54.78	54.78	53.54	53.77	50,843	53.77
8/21/2026	56.02	56.02	54.97	55.39	27,135	55.39
8/20/2026	55.50	55.84	55.15	55.46	55,977	55.46
8/19/2026	57.01	57.14	54.95	55.39	39,940	55.39
8/18/2026	57.54	57.68	56.15	56.59	53,397	56.59
8/17/2026	59.60	60.20	59.25	59.30	54,636	59.30
8/14/2026	59.06	59.15	58.36	59.02	35,654	59.02
8/13/2026	58.87	59.79	58.74	58.94	57,589	58.94
8/12/2026	59.32	59.51	58.80	58.80	72,064	58.80
8/11/2026	58.73	58.73	57.45	57.72	37,561	57.72
8/10/2026	59.74	59.90	58.00	58.02	55,081	58.02
8/07/2026	59.85	60.27	59.02	59.88	63,121	59.88
8/06/2026	57.47	59.33	57.14	58.76	80,418	58.76
8/05/2026	58.29	59.16	57.46	57.46	55,223	57.46
8/04/2026	57.41	59.03	57.40	58.68	100,642	58.68
8/03/2026	54.00	55.83	53.25	55.47	62,701	55.47
7/31/2026	55.85	56.66	54.00	54.84	147,944	54.84
7/30/2026	52.83	54.21	52.80	53.93	124,502	53.93
7/29/2026	52.76	53.29	50.92	50.94	128,656	50.94
7/28/2026	53.24	53.72	52.00	52.98	110,641	52.98
7/27/2026	56.46	56.46	53.59	54.79	61,286	54.79
7/24/2026	57.49	57.49	55.48	55.76	74,142	55.76
7/23/2026	57.55	58.58	57.14	57.93	55,680	57.93
7/22/2026	56.99	59.06	56.99	58.62	39,356	58.62
7/21/2026	57.56	58.03	56.87	57.98	43,647	57.98
7/20/2026	56.41	56.76	55.60	55.66	70,504	55.66
7/17/2026	54.37	56.31	53.19	55.45	126,591	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