VanEck Steel ETF (SLX)
NYSEARCA: SLX · Real-Time Price · USD
91.25
-1.93 (-2.07%)
Mar 6, 2026, 4:00 PM EST - Market closed
SLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.82 | 92.74 | 91.10 | 91.25 | 91.25 | -2.07% | 111,054 |
| Mar 5, 2026 | 94.51 | 94.80 | 92.12 | 93.18 | 93.18 | -2.73% | 67,157 |
| Mar 4, 2026 | 95.85 | 96.60 | 95.75 | 95.80 | 95.80 | 0.17% | 49,534 |
| Mar 3, 2026 | 95.19 | 96.04 | 92.89 | 95.64 | 95.64 | -4.87% | 69,282 |
| Mar 2, 2026 | 99.62 | 100.95 | 98.50 | 100.54 | 100.54 | -0.53% | 40,507 |
| Feb 27, 2026 | 100.55 | 101.22 | 100.35 | 101.08 | 101.08 | 0.30% | 39,436 |
| Feb 26, 2026 | 100.55 | 100.83 | 99.15 | 100.78 | 100.78 | -0.89% | 58,988 |
| Feb 25, 2026 | 101.21 | 101.82 | 100.73 | 101.68 | 101.68 | 1.85% | 46,454 |
| Feb 24, 2026 | 99.99 | 100.40 | 99.10 | 99.83 | 99.83 | - | 30,364 |
| Feb 23, 2026 | 99.00 | 99.92 | 99.00 | 99.83 | 99.83 | 0.61% | 20,860 |
| Feb 20, 2026 | 98.13 | 99.50 | 98.07 | 99.22 | 99.22 | 0.85% | 61,649 |
| Feb 19, 2026 | 98.47 | 98.68 | 97.70 | 98.38 | 98.38 | -0.27% | 29,951 |
| Feb 18, 2026 | 99.01 | 99.93 | 98.28 | 98.65 | 98.65 | 0.70% | 32,116 |
| Feb 17, 2026 | 97.28 | 98.28 | 96.05 | 97.96 | 97.96 | -0.75% | 68,745 |
| Feb 13, 2026 | 97.83 | 99.15 | 96.73 | 98.70 | 98.70 | -1.06% | 52,763 |
| Feb 12, 2026 | 103.00 | 103.00 | 99.47 | 99.76 | 99.76 | -2.64% | 75,092 |
| Feb 11, 2026 | 101.92 | 102.46 | 101.44 | 102.46 | 102.46 | 2.46% | 43,059 |
| Feb 10, 2026 | 100.09 | 100.22 | 99.50 | 100.00 | 100.00 | 0.32% | 41,596 |
| Feb 9, 2026 | 98.74 | 99.92 | 98.01 | 99.68 | 99.68 | 1.47% | 56,407 |
| Feb 6, 2026 | 97.33 | 98.51 | 97.33 | 98.24 | 98.24 | 2.74% | 86,610 |
| Feb 5, 2026 | 96.52 | 96.88 | 95.13 | 95.62 | 95.62 | -2.41% | 95,771 |
| Feb 4, 2026 | 98.58 | 99.17 | 96.62 | 97.98 | 97.98 | 0.25% | 66,107 |
| Feb 3, 2026 | 96.26 | 97.89 | 96.26 | 97.74 | 97.74 | 2.86% | 71,355 |
| Feb 2, 2026 | 94.47 | 95.35 | 93.88 | 95.02 | 95.02 | 1.07% | 33,560 |
| Jan 30, 2026 | 95.25 | 95.66 | 92.93 | 94.01 | 94.01 | -3.07% | 92,585 |
| Jan 29, 2026 | 98.08 | 98.24 | 95.44 | 96.99 | 96.99 | 1.18% | 106,056 |
| Jan 28, 2026 | 96.48 | 96.48 | 95.29 | 95.86 | 95.86 | -0.32% | 43,809 |
| Jan 27, 2026 | 94.99 | 96.28 | 94.78 | 96.17 | 96.17 | 2.06% | 47,881 |
| Jan 26, 2026 | 96.53 | 96.53 | 94.23 | 94.23 | 94.23 | -1.02% | 88,764 |
| Jan 23, 2026 | 93.70 | 95.46 | 93.70 | 95.20 | 95.20 | 1.47% | 80,238 |
| Jan 22, 2026 | 93.52 | 94.51 | 93.52 | 93.82 | 93.82 | 0.41% | 74,779 |
| Jan 21, 2026 | 92.65 | 93.53 | 92.49 | 93.44 | 93.44 | 2.81% | 94,001 |
| Jan 20, 2026 | 90.50 | 90.89 | 90.24 | 90.89 | 90.89 | 0.17% | 81,789 |
| Jan 16, 2026 | 91.29 | 91.29 | 90.06 | 90.74 | 90.74 | -1.03% | 50,277 |
| Jan 15, 2026 | 91.13 | 92.06 | 91.13 | 91.68 | 91.68 | 0.61% | 27,292 |
| Jan 14, 2026 | 89.96 | 91.20 | 89.81 | 91.12 | 91.12 | 1.75% | 48,879 |
| Jan 13, 2026 | 89.29 | 89.95 | 89.22 | 89.55 | 89.55 | 1.27% | 53,010 |
| Jan 12, 2026 | 88.10 | 88.69 | 87.87 | 88.43 | 88.43 | 0.82% | 40,905 |
| Jan 9, 2026 | 87.26 | 87.95 | 87.26 | 87.72 | 87.72 | -0.63% | 97,398 |
| Jan 8, 2026 | 87.36 | 88.27 | 87.14 | 88.27 | 88.27 | -0.39% | 52,336 |
| Jan 7, 2026 | 89.02 | 89.09 | 88.31 | 88.62 | 88.62 | -0.58% | 27,354 |
| Jan 6, 2026 | 88.14 | 89.31 | 88.12 | 89.14 | 89.14 | 1.91% | 65,316 |
| Jan 5, 2026 | 87.36 | 87.56 | 86.98 | 87.47 | 87.47 | 1.23% | 46,174 |
| Jan 2, 2026 | 85.72 | 86.54 | 85.72 | 86.41 | 86.41 | 1.83% | 54,816 |
| Dec 31, 2025 | 85.57 | 85.57 | 84.77 | 84.86 | 84.86 | -0.53% | 23,831 |
| Dec 30, 2025 | 86.00 | 86.00 | 85.31 | 85.31 | 85.31 | 0.25% | 29,181 |
| Dec 29, 2025 | 85.94 | 85.94 | 85.10 | 85.10 | 85.10 | -1.50% | 34,762 |
| Dec 26, 2025 | 85.98 | 86.40 | 85.76 | 86.40 | 86.40 | 1.09% | 33,826 |
| Dec 24, 2025 | 85.64 | 85.84 | 85.38 | 85.47 | 85.47 | 0.40% | 18,790 |
| Dec 23, 2025 | 84.99 | 85.39 | 84.99 | 85.13 | 85.13 | 0.48% | 24,996 |
| Dec 22, 2025 | 84.28 | 84.91 | 84.22 | 84.72 | 84.72 | 0.04% | 35,440 |
| Dec 19, 2025 | 84.98 | 85.28 | 84.27 | 84.69 | 83.37 | -0.20% | 46,796 |
| Dec 18, 2025 | 85.72 | 85.79 | 84.36 | 84.86 | 83.54 | -0.28% | 108,372 |
| Dec 17, 2025 | 84.96 | 85.52 | 84.46 | 85.10 | 83.78 | 0.37% | 43,828 |
| Dec 16, 2025 | 84.87 | 85.49 | 84.31 | 84.79 | 83.47 | -0.31% | 49,306 |
| Dec 15, 2025 | 85.19 | 85.49 | 84.31 | 85.05 | 83.73 | -0.13% | 65,358 |
| Dec 12, 2025 | 86.33 | 86.33 | 84.21 | 85.16 | 83.84 | -0.75% | 30,477 |
| Dec 11, 2025 | 83.89 | 86.01 | 83.89 | 85.80 | 84.47 | 2.30% | 49,072 |
| Dec 10, 2025 | 81.90 | 84.20 | 81.90 | 83.87 | 82.57 | 2.91% | 37,494 |
| Dec 9, 2025 | 81.30 | 81.95 | 81.06 | 81.50 | 80.23 | 0.18% | 27,875 |
| Dec 8, 2025 | 81.98 | 82.28 | 81.26 | 81.35 | 80.09 | -0.42% | 39,939 |
| Dec 5, 2025 | 83.17 | 83.48 | 81.67 | 81.69 | 80.42 | -1.96% | 37,204 |
| Dec 4, 2025 | 83.00 | 83.42 | 82.56 | 83.32 | 82.03 | -0.23% | 31,916 |
| Dec 3, 2025 | 81.86 | 83.74 | 81.77 | 83.51 | 82.21 | 2.73% | 105,281 |
| Dec 2, 2025 | 81.33 | 81.59 | 80.83 | 81.29 | 80.03 | 0.25% | 22,281 |
| Dec 1, 2025 | 81.06 | 81.86 | 81.00 | 81.09 | 79.83 | 0.28% | 128,194 |
| Nov 28, 2025 | 81.14 | 81.39 | 80.84 | 80.86 | 79.60 | -0.09% | 13,628 |
| Nov 26, 2025 | 79.93 | 81.31 | 79.93 | 80.93 | 79.67 | 1.45% | 36,268 |
| Nov 25, 2025 | 78.12 | 79.85 | 78.12 | 79.77 | 78.53 | 2.31% | 30,223 |
| Nov 24, 2025 | 77.29 | 78.05 | 77.17 | 77.97 | 76.76 | 0.79% | 22,522 |
| Nov 21, 2025 | 75.78 | 77.43 | 75.35 | 77.36 | 76.16 | 2.03% | 24,153 |
| Nov 20, 2025 | 78.13 | 78.22 | 75.76 | 75.82 | 74.64 | -1.57% | 19,558 |
| Nov 19, 2025 | 77.73 | 77.96 | 77.03 | 77.03 | 75.84 | -0.28% | 10,949 |
| Nov 18, 2025 | 76.71 | 77.72 | 76.56 | 77.25 | 76.05 | -0.19% | 17,497 |
| Nov 17, 2025 | 78.80 | 79.31 | 77.40 | 77.40 | 76.20 | -1.84% | 25,206 |
| Nov 14, 2025 | 77.52 | 79.51 | 77.34 | 78.85 | 77.62 | 0.02% | 100,268 |
| Nov 13, 2025 | 80.06 | 80.35 | 78.38 | 78.84 | 77.61 | -1.77% | 19,037 |
| Nov 12, 2025 | 78.69 | 80.65 | 78.69 | 80.26 | 79.01 | 2.29% | 23,890 |
| Nov 11, 2025 | 78.87 | 78.87 | 78.43 | 78.46 | 77.24 | 0.04% | 8,666 |
| Nov 10, 2025 | 78.92 | 79.12 | 77.66 | 78.43 | 77.21 | 0.50% | 29,726 |
| Nov 7, 2025 | 77.11 | 78.28 | 77.02 | 78.04 | 76.83 | 0.68% | 58,355 |
| Nov 6, 2025 | 77.54 | 78.49 | 77.41 | 77.51 | 76.31 | 0.47% | 27,375 |
| Nov 5, 2025 | 76.38 | 77.65 | 76.38 | 77.15 | 75.95 | 1.19% | 74,713 |
| Nov 4, 2025 | 77.43 | 77.43 | 76.24 | 76.24 | 75.06 | -3.42% | 142,415 |
| Nov 3, 2025 | 79.41 | 79.41 | 78.17 | 78.94 | 77.71 | -0.53% | 23,853 |
| Oct 31, 2025 | 78.83 | 79.73 | 78.83 | 79.36 | 78.13 | 0.52% | 16,785 |
| Oct 30, 2025 | 79.74 | 79.85 | 78.95 | 78.95 | 77.72 | -1.94% | 34,733 |
| Oct 29, 2025 | 80.21 | 81.22 | 80.00 | 80.51 | 79.26 | 0.84% | 29,363 |
| Oct 28, 2025 | 78.92 | 80.35 | 78.92 | 79.84 | 78.60 | 1.17% | 35,234 |
| Oct 27, 2025 | 78.46 | 78.93 | 78.10 | 78.92 | 77.69 | 1.36% | 52,531 |
| Oct 24, 2025 | 77.89 | 78.00 | 77.64 | 77.86 | 76.65 | 1.01% | 36,712 |
| Oct 23, 2025 | 75.81 | 77.26 | 75.81 | 77.08 | 75.88 | 2.07% | 22,846 |
| Oct 22, 2025 | 76.10 | 76.85 | 75.06 | 75.52 | 74.35 | -0.68% | 21,841 |
| Oct 21, 2025 | 75.71 | 76.68 | 75.02 | 76.04 | 74.86 | -0.63% | 25,998 |
| Oct 20, 2025 | 75.19 | 76.70 | 75.19 | 76.52 | 75.33 | 3.43% | 64,133 |
| Oct 17, 2025 | 74.01 | 74.11 | 73.59 | 73.98 | 72.83 | 0.26% | 11,810 |
| Oct 16, 2025 | 75.14 | 75.14 | 73.45 | 73.79 | 72.64 | -1.28% | 11,915 |
| Oct 15, 2025 | 75.00 | 75.40 | 74.55 | 74.75 | 73.59 | 0.11% | 12,907 |
| Oct 14, 2025 | 73.08 | 75.29 | 72.66 | 74.67 | 73.51 | 0.74% | 16,946 |
| Oct 13, 2025 | 73.40 | 74.42 | 73.40 | 74.12 | 72.97 | 3.20% | 42,071 |