VanEck Steel ETF (SLX)
NYSEARCA: SLX · Real-Time Price · USD
81.69
-1.63 (-1.95%)
At close: Dec 5, 2025, 4:00 PM EST
81.65
-0.04 (-0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST
SLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.17 | 83.48 | 81.67 | 81.69 | 81.69 | -1.96% | 37,118 |
| Dec 4, 2025 | 83.00 | 83.42 | 82.56 | 83.32 | 83.32 | -0.23% | 31,916 |
| Dec 3, 2025 | 81.86 | 83.74 | 81.77 | 83.51 | 83.51 | 2.73% | 105,281 |
| Dec 2, 2025 | 81.33 | 81.59 | 80.83 | 81.29 | 81.29 | 0.25% | 22,281 |
| Dec 1, 2025 | 81.06 | 81.86 | 81.00 | 81.09 | 81.09 | 0.28% | 128,193 |
| Nov 28, 2025 | 81.14 | 81.39 | 80.84 | 80.86 | 80.86 | -0.09% | 13,628 |
| Nov 26, 2025 | 79.93 | 81.31 | 79.93 | 80.93 | 80.93 | 1.45% | 36,268 |
| Nov 25, 2025 | 78.12 | 79.85 | 78.12 | 79.77 | 79.77 | 2.31% | 30,223 |
| Nov 24, 2025 | 77.29 | 78.05 | 77.17 | 77.97 | 77.97 | 0.79% | 22,522 |
| Nov 21, 2025 | 75.78 | 77.43 | 75.35 | 77.36 | 77.36 | 2.03% | 24,138 |
| Nov 20, 2025 | 78.13 | 78.22 | 75.76 | 75.82 | 75.82 | -1.57% | 19,545 |
| Nov 19, 2025 | 77.73 | 77.96 | 77.03 | 77.03 | 77.03 | -0.28% | 10,949 |
| Nov 18, 2025 | 76.71 | 77.72 | 76.56 | 77.25 | 77.25 | -0.19% | 17,497 |
| Nov 17, 2025 | 78.80 | 79.31 | 77.40 | 77.40 | 77.40 | -1.84% | 25,206 |
| Nov 14, 2025 | 77.52 | 79.51 | 77.34 | 78.85 | 78.85 | 0.02% | 100,268 |
| Nov 13, 2025 | 80.06 | 80.35 | 78.38 | 78.84 | 78.84 | -1.77% | 19,037 |
| Nov 12, 2025 | 78.69 | 80.65 | 78.69 | 80.26 | 80.26 | 2.29% | 23,890 |
| Nov 11, 2025 | 78.87 | 78.87 | 78.43 | 78.46 | 78.46 | 0.04% | 8,666 |
| Nov 10, 2025 | 78.92 | 79.12 | 77.66 | 78.43 | 78.43 | 0.50% | 29,726 |
| Nov 7, 2025 | 77.11 | 78.28 | 77.02 | 78.04 | 78.04 | 0.68% | 58,355 |
| Nov 6, 2025 | 77.54 | 78.49 | 77.41 | 77.51 | 77.51 | 0.47% | 27,375 |
| Nov 5, 2025 | 76.38 | 77.65 | 76.38 | 77.15 | 77.15 | 1.19% | 74,713 |
| Nov 4, 2025 | 77.43 | 77.43 | 76.24 | 76.24 | 76.24 | -3.42% | 142,415 |
| Nov 3, 2025 | 79.41 | 79.41 | 78.17 | 78.94 | 78.94 | -0.53% | 23,853 |
| Oct 31, 2025 | 78.83 | 79.73 | 78.83 | 79.36 | 79.36 | 0.52% | 16,785 |
| Oct 30, 2025 | 79.74 | 79.85 | 78.95 | 78.95 | 78.95 | -1.94% | 34,733 |
| Oct 29, 2025 | 80.21 | 81.22 | 80.00 | 80.51 | 80.51 | 0.84% | 29,363 |
| Oct 28, 2025 | 78.92 | 80.35 | 78.92 | 79.84 | 79.84 | 1.17% | 35,234 |
| Oct 27, 2025 | 78.46 | 78.93 | 78.10 | 78.92 | 78.92 | 1.36% | 52,531 |
| Oct 24, 2025 | 77.89 | 78.00 | 77.64 | 77.86 | 77.86 | 1.01% | 36,712 |
| Oct 23, 2025 | 75.81 | 77.26 | 75.81 | 77.08 | 77.08 | 2.07% | 22,846 |
| Oct 22, 2025 | 76.10 | 76.85 | 75.06 | 75.52 | 75.52 | -0.68% | 21,841 |
| Oct 21, 2025 | 75.71 | 76.68 | 75.02 | 76.04 | 76.04 | -0.63% | 25,998 |
| Oct 20, 2025 | 75.19 | 76.70 | 75.19 | 76.52 | 76.52 | 3.43% | 64,133 |
| Oct 17, 2025 | 74.01 | 74.11 | 73.59 | 73.98 | 73.98 | 0.26% | 11,810 |
| Oct 16, 2025 | 75.14 | 75.14 | 73.45 | 73.79 | 73.79 | -1.28% | 11,915 |
| Oct 15, 2025 | 75.00 | 75.40 | 74.55 | 74.75 | 74.75 | 0.11% | 12,907 |
| Oct 14, 2025 | 73.08 | 75.29 | 72.66 | 74.67 | 74.67 | 0.74% | 16,946 |
| Oct 13, 2025 | 73.40 | 74.42 | 73.40 | 74.12 | 74.12 | 3.20% | 42,071 |
| Oct 10, 2025 | 75.10 | 75.10 | 71.82 | 71.82 | 71.82 | -4.12% | 51,169 |
| Oct 9, 2025 | 76.23 | 76.65 | 74.91 | 74.91 | 74.91 | -1.09% | 123,283 |
| Oct 8, 2025 | 74.99 | 75.95 | 74.58 | 75.74 | 75.74 | 2.18% | 32,599 |
| Oct 7, 2025 | 74.64 | 74.96 | 73.93 | 74.12 | 74.12 | -0.85% | 17,296 |
| Oct 6, 2025 | 74.79 | 75.10 | 74.45 | 74.75 | 74.75 | 0.52% | 108,074 |
| Oct 3, 2025 | 74.12 | 74.93 | 73.94 | 74.36 | 74.36 | 0.47% | 17,336 |
| Oct 2, 2025 | 74.17 | 74.37 | 73.07 | 74.01 | 74.01 | -0.19% | 24,949 |
| Oct 1, 2025 | 73.03 | 74.15 | 73.03 | 74.15 | 74.15 | 2.30% | 29,108 |
| Sep 30, 2025 | 72.69 | 72.69 | 71.99 | 72.48 | 72.48 | -0.04% | 12,302 |
| Sep 29, 2025 | 73.48 | 73.48 | 72.34 | 72.51 | 72.51 | -0.25% | 14,670 |
| Sep 26, 2025 | 71.94 | 72.69 | 71.94 | 72.69 | 72.69 | 1.06% | 33,789 |
| Sep 25, 2025 | 71.48 | 72.49 | 71.45 | 71.93 | 71.93 | 0.05% | 26,192 |
| Sep 24, 2025 | 71.69 | 72.16 | 71.69 | 71.90 | 71.90 | 0.05% | 11,804 |
| Sep 23, 2025 | 73.02 | 73.02 | 71.66 | 71.86 | 71.86 | -0.62% | 8,939 |
| Sep 22, 2025 | 72.00 | 72.39 | 71.73 | 72.31 | 72.31 | 0.35% | 8,835 |
| Sep 19, 2025 | 72.02 | 72.36 | 71.93 | 72.06 | 72.06 | -0.42% | 11,959 |
| Sep 18, 2025 | 72.79 | 72.79 | 71.84 | 72.36 | 72.36 | 0.22% | 17,183 |
| Sep 17, 2025 | 72.24 | 73.52 | 71.90 | 72.21 | 72.21 | -0.88% | 16,436 |
| Sep 16, 2025 | 72.97 | 72.98 | 72.33 | 72.85 | 72.85 | 0.37% | 19,710 |
| Sep 15, 2025 | 71.43 | 72.59 | 71.43 | 72.58 | 72.58 | 1.47% | 12,917 |
| Sep 12, 2025 | 72.16 | 72.16 | 71.29 | 71.53 | 71.53 | -0.93% | 47,220 |
| Sep 11, 2025 | 71.43 | 72.20 | 70.99 | 72.20 | 72.20 | 1.50% | 23,456 |
| Sep 10, 2025 | 70.74 | 71.13 | 70.74 | 71.13 | 71.13 | 1.31% | 169,197 |
| Sep 9, 2025 | 71.57 | 71.90 | 70.17 | 70.21 | 70.21 | -1.79% | 8,214 |
| Sep 8, 2025 | 72.33 | 72.33 | 71.31 | 71.49 | 71.49 | -0.97% | 17,462 |
| Sep 5, 2025 | 71.00 | 72.27 | 70.97 | 72.19 | 72.19 | 2.38% | 21,039 |
| Sep 4, 2025 | 69.41 | 70.51 | 69.41 | 70.51 | 70.51 | 1.13% | 6,025 |
| Sep 3, 2025 | 69.80 | 69.80 | 69.12 | 69.72 | 69.72 | -0.26% | 4,809 |
| Sep 2, 2025 | 70.00 | 70.00 | 69.41 | 69.90 | 69.90 | -1.68% | 11,786 |
| Aug 29, 2025 | 71.06 | 71.47 | 71.06 | 71.09 | 71.09 | -0.40% | 5,923 |
| Aug 28, 2025 | 71.31 | 71.38 | 71.04 | 71.38 | 71.38 | 0.53% | 9,413 |
| Aug 27, 2025 | 70.44 | 71.04 | 70.44 | 71.00 | 71.00 | 0.24% | 13,262 |
| Aug 26, 2025 | 70.77 | 71.03 | 70.77 | 70.84 | 70.84 | -0.34% | 5,207 |
| Aug 25, 2025 | 70.96 | 71.58 | 70.96 | 71.08 | 71.08 | 0.07% | 11,034 |
| Aug 22, 2025 | 70.81 | 71.05 | 70.74 | 71.03 | 71.03 | 3.35% | 5,225 |
| Aug 21, 2025 | 68.37 | 68.75 | 68.20 | 68.72 | 68.72 | 0.21% | 5,456 |
| Aug 20, 2025 | 69.15 | 69.15 | 68.53 | 68.58 | 68.58 | -1.03% | 6,439 |
| Aug 19, 2025 | 69.64 | 69.69 | 69.02 | 69.29 | 69.29 | -0.25% | 14,393 |
| Aug 18, 2025 | 69.36 | 69.73 | 69.19 | 69.47 | 69.47 | -0.14% | 4,980 |
| Aug 15, 2025 | 70.43 | 70.43 | 69.38 | 69.57 | 69.57 | -0.69% | 5,719 |
| Aug 14, 2025 | 70.34 | 70.34 | 69.43 | 70.05 | 70.05 | -1.63% | 6,305 |
| Aug 13, 2025 | 70.13 | 71.25 | 70.01 | 71.21 | 71.21 | 1.50% | 14,895 |
| Aug 12, 2025 | 69.00 | 70.16 | 69.00 | 70.16 | 70.16 | 3.02% | 14,567 |
| Aug 11, 2025 | 68.25 | 68.25 | 67.48 | 68.10 | 68.10 | -0.18% | 13,020 |
| Aug 8, 2025 | 68.01 | 68.70 | 68.01 | 68.22 | 68.22 | 0.90% | 23,078 |
| Aug 7, 2025 | 67.77 | 68.46 | 67.05 | 67.61 | 67.61 | 1.03% | 19,899 |
| Aug 6, 2025 | 67.84 | 67.84 | 66.71 | 66.92 | 66.92 | -0.67% | 140,868 |
| Aug 5, 2025 | 66.96 | 67.55 | 66.70 | 67.37 | 67.37 | 0.96% | 8,993 |
| Aug 4, 2025 | 67.50 | 67.50 | 66.71 | 66.73 | 66.73 | -0.36% | 27,512 |
| Aug 1, 2025 | 67.51 | 67.58 | 66.69 | 66.97 | 66.97 | -1.60% | 18,838 |
| Jul 31, 2025 | 68.51 | 68.61 | 67.82 | 68.06 | 68.06 | -2.34% | 60,060 |
| Jul 30, 2025 | 70.44 | 70.48 | 69.49 | 69.69 | 69.69 | -1.30% | 36,290 |
| Jul 29, 2025 | 71.05 | 71.20 | 70.06 | 70.61 | 70.61 | -0.68% | 25,688 |
| Jul 28, 2025 | 71.75 | 71.76 | 71.04 | 71.09 | 71.09 | -1.85% | 16,636 |
| Jul 25, 2025 | 72.05 | 72.62 | 71.66 | 72.43 | 72.43 | 0.53% | 12,980 |
| Jul 24, 2025 | 73.43 | 73.45 | 71.93 | 72.05 | 72.05 | -2.85% | 68,903 |
| Jul 23, 2025 | 73.81 | 74.25 | 73.81 | 74.16 | 74.16 | 1.23% | 10,388 |
| Jul 22, 2025 | 72.46 | 73.43 | 72.46 | 73.26 | 73.26 | 2.13% | 28,661 |
| Jul 21, 2025 | 71.59 | 72.44 | 71.25 | 71.73 | 71.73 | 2.41% | 29,692 |
| Jul 18, 2025 | 70.51 | 70.51 | 69.72 | 70.04 | 70.04 | -0.16% | 35,193 |
| Jul 17, 2025 | 69.06 | 70.21 | 68.72 | 70.15 | 70.15 | 1.43% | 51,207 |