VanEck Fabless Semiconductor ETF (SMHX)

Last Price59.54

Change-6.94 (-10.44%)

NASDAQ· Last Trade: Jun 7th, 3:51 AM EDT

Historical Prices For VanEck Fabless Semiconductor ETF (SMHX)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2026	45.98	46.52	45.92	46.50	77,945	46.50
4/16/2026	44.67	45.33	44.30	45.33	49,133	45.33
4/15/2026	44.11	44.68	43.81	44.68	63,887	44.68
4/14/2026	43.67	44.09	43.34	44.09	103,405	44.09
4/13/2026	41.77	43.27	41.77	43.22	81,847	43.22
4/10/2026	41.58	42.50	41.58	42.03	119,946	42.03
4/09/2026	40.54	41.14	40.48	41.12	48,742	41.12
4/08/2026	40.53	40.71	39.77	40.58	110,166	40.58
4/07/2026	38.27	38.73	37.75	38.69	92,945	38.69
4/06/2026	38.26	38.50	38.01	38.38	134,302	38.38
4/02/2026	36.64	38.14	36.62	38.11	54,174	38.11
4/01/2026	37.78	38.24	37.57	37.91	100,061	37.91
3/31/2026	35.68	37.26	35.64	37.22	113,772	37.22
3/30/2026	36.53	36.68	34.74	35.01	56,704	35.01
3/27/2026	37.00	37.05	36.12	36.26	70,704	36.26
3/26/2026	37.98	38.20	37.26	37.30	150,658	37.30
3/25/2026	38.39	38.81	38.30	38.52	50,135	38.52
3/24/2026	37.42	37.86	37.22	37.69	60,832	37.69
3/23/2026	37.63	38.30	37.50	37.64	66,085	37.64
3/20/2026	37.75	37.88	36.57	36.71	108,317	36.71
3/19/2026	36.85	38.07	36.58	37.82	110,320	37.82
3/18/2026	37.73	37.99	37.47	37.47	63,358	37.47
3/17/2026	38.12	38.28	37.70	37.79	73,328	37.79
3/16/2026	37.65	38.41	37.65	37.87	38,904	37.87
3/13/2026	37.68	38.00	36.88	37.06	38,916	37.06
3/12/2026	37.94	37.95	37.14	37.34	58,011	37.34
3/11/2026	38.31	38.70	38.10	38.34	54,448	38.34
3/10/2026	38.14	38.75	38.04	38.16	56,536	38.16
3/09/2026	36.45	38.25	36.28	38.19	98,141	38.19