VanEck Fabless Semiconductor ETF (SMHX)

NASDAQ: SMHX · Real-Time Price · USD

37.02

-0.83 (-2.19%)

At close: Mar 6, 2026, 4:00 PM EST

38.00

+0.98 (2.65%)

After-hours: Mar 6, 2026, 6:54 PM EST

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.14	38.06	36.86	37.02	37.02	-2.19%	79,848
Mar 5, 2026	37.95	38.49	37.33	37.85	37.85	-0.24%	196,057
Mar 4, 2026	37.94	38.15	37.62	37.94	37.94	1.09%	88,902
Mar 3, 2026	37.94	37.98	37.18	37.53	37.53	-3.67%	50,517
Mar 2, 2026	37.43	39.03	37.43	38.96	38.96	1.43%	61,119
Feb 27, 2026	38.35	38.65	38.05	38.41	38.41	-2.14%	93,281
Feb 26, 2026	40.26	40.26	38.79	39.25	39.25	-3.09%	93,930
Feb 25, 2026	40.25	40.67	40.24	40.50	40.50	1.55%	71,588
Feb 24, 2026	39.34	40.10	39.09	39.88	39.88	1.84%	112,649
Feb 23, 2026	39.44	39.72	38.87	39.16	39.16	-1.21%	74,966
Feb 20, 2026	39.10	40.11	39.10	39.64	39.64	0.56%	58,044
Feb 19, 2026	39.43	39.46	39.00	39.42	39.42	-0.68%	51,058
Feb 18, 2026	39.60	40.09	39.42	39.69	39.69	1.04%	50,350
Feb 17, 2026	38.77	39.53	38.24	39.28	39.28	-0.28%	72,382
Feb 13, 2026	39.20	39.66	38.73	39.39	39.39	0.31%	60,397
Feb 12, 2026	40.85	40.85	39.23	39.27	39.27	-2.87%	59,215
Feb 11, 2026	40.76	40.98	39.80	40.43	40.43	0.26%	35,408
Feb 10, 2026	40.87	40.87	40.28	40.32	40.32	-0.75%	25,665
Feb 9, 2026	39.51	40.88	39.51	40.63	40.63	2.27%	89,912
Feb 6, 2026	38.41	39.86	38.30	39.73	39.73	6.09%	92,477
Feb 5, 2026	37.11	38.14	36.96	37.45	37.45	-0.05%	113,742
Feb 4, 2026	38.12	38.71	36.76	37.47	37.47	-1.47%	103,633
Feb 3, 2026	39.36	39.57	37.10	38.03	38.03	-3.18%	116,810
Feb 2, 2026	38.54	39.95	38.50	39.28	39.28	0.49%	107,000
Jan 30, 2026	39.57	40.17	38.86	39.09	39.09	-2.35%	81,621
Jan 29, 2026	40.29	40.54	38.63	40.03	40.03	-0.92%	148,395
Jan 28, 2026	40.44	40.66	40.05	40.40	40.40	1.28%	76,002
Jan 27, 2026	39.82	40.20	39.62	39.89	39.89	1.12%	65,540
Jan 26, 2026	39.55	39.81	39.30	39.45	39.45	-0.33%	85,041
Jan 23, 2026	40.14	40.27	39.30	39.58	39.58	-1.26%	51,232
Jan 22, 2026	40.79	41.00	40.06	40.09	40.09	-0.11%	62,879
Jan 21, 2026	39.51	40.50	39.30	40.13	40.13	3.24%	132,148
Jan 20, 2026	38.88	39.61	38.84	38.87	38.87	-2.16%	111,194
Jan 16, 2026	39.79	40.12	39.64	39.73	39.73	1.01%	137,566
Jan 15, 2026	39.76	39.97	39.32	39.33	39.33	1.14%	181,656
Jan 14, 2026	39.06	39.06	38.37	38.89	38.89	-1.33%	109,378
Jan 13, 2026	39.29	39.99	39.25	39.41	39.41	0.38%	85,986
Jan 12, 2026	38.69	39.43	38.69	39.27	39.27	0.41%	47,088
Jan 9, 2026	38.73	39.32	38.42	39.10	39.10	1.25%	91,149
Jan 8, 2026	39.21	39.21	38.38	38.62	38.62	-1.71%	80,593
Jan 7, 2026	39.31	39.32	38.89	39.29	39.29	-0.48%	77,432
Jan 6, 2026	39.12	39.58	38.93	39.48	39.48	1.67%	168,606
Jan 5, 2026	39.76	40.00	38.60	38.83	38.83	-0.64%	169,617
Jan 2, 2026	38.76	39.60	38.76	39.08	39.08	2.76%	120,109
Dec 31, 2025	38.60	38.60	38.02	38.03	38.03	-1.11%	31,701
Dec 30, 2025	38.51	38.79	38.43	38.46	38.46	-0.14%	76,391
Dec 29, 2025	38.28	38.67	38.19	38.51	38.51	-0.72%	74,575
Dec 26, 2025	38.87	38.93	38.67	38.79	38.79	0.05%	66,120
Dec 24, 2025	38.79	38.79	38.58	38.77	38.77	-	45,997
Dec 23, 2025	38.10	38.77	38.07	38.77	38.77	0.94%	80,897
Dec 22, 2025	38.58	38.59	38.31	38.41	38.41	1.08%	86,743
Dec 19, 2025	37.17	38.09	37.17	38.00	37.99	2.81%	89,475
Dec 18, 2025	37.37	37.44	36.82	36.96	36.95	1.54%	114,392
Dec 17, 2025	37.88	37.88	36.34	36.40	36.39	-3.29%	110,084
Dec 16, 2025	37.43	37.80	37.20	37.64	37.63	0.03%	159,968
Dec 15, 2025	38.32	38.44	37.57	37.63	37.62	-1.10%	387,651
Dec 12, 2025	39.89	39.91	37.94	38.05	38.04	-5.91%	122,877
Dec 11, 2025	40.27	40.51	39.46	40.44	40.43	-0.83%	156,332
Dec 10, 2025	40.37	40.90	40.20	40.78	40.77	1.06%	118,531
Dec 9, 2025	40.15	40.39	39.97	40.35	40.34	0.19%	47,868
Dec 8, 2025	40.17	40.48	39.97	40.28	40.27	0.71%	143,571
Dec 5, 2025	39.80	40.24	39.80	39.99	39.98	1.16%	101,052
Dec 4, 2025	39.38	39.73	39.16	39.53	39.52	0.53%	169,389
Dec 3, 2025	38.70	39.34	38.49	39.32	39.31	2.16%	58,209
Dec 2, 2025	38.64	39.19	38.40	38.49	38.48	0.76%	80,344
Dec 1, 2025	37.98	38.52	37.71	38.20	38.19	-0.31%	110,291
Nov 28, 2025	38.20	38.35	38.01	38.32	38.31	0.65%	59,412
Nov 26, 2025	37.70	38.33	37.57	38.07	38.06	1.90%	164,884
Nov 25, 2025	36.90	37.42	35.90	37.36	37.35	-0.37%	391,485
Nov 24, 2025	36.38	37.62	36.34	37.50	37.49	4.43%	122,375
Nov 21, 2025	35.73	36.43	34.54	35.91	35.90	0.59%	155,182
Nov 20, 2025	38.29	38.44	35.60	35.70	35.69	-3.25%	232,343
Nov 19, 2025	36.37	37.37	36.25	36.90	36.89	2.07%	130,759
Nov 18, 2025	36.51	36.75	35.81	36.15	36.14	-2.38%	126,268
Nov 17, 2025	37.48	37.89	36.62	37.03	37.02	-2.09%	108,268
Nov 14, 2025	36.69	38.29	36.52	37.82	37.81	0.16%	210,157
Nov 13, 2025	38.79	38.83	37.42	37.76	37.75	-3.94%	146,497
Nov 12, 2025	39.73	39.80	39.07	39.31	39.30	0.54%	116,416
Nov 11, 2025	39.70	39.70	38.96	39.10	39.09	-2.49%	116,477
Nov 10, 2025	40.13	40.25	39.60	40.10	40.09	2.98%	100,249
Nov 7, 2025	38.65	38.94	37.37	38.94	38.93	-0.79%	191,525
Nov 6, 2025	40.34	40.52	39.05	39.25	39.24	-2.02%	177,970
Nov 5, 2025	39.60	40.66	39.46	40.06	40.05	1.26%	133,361
Nov 4, 2025	40.19	40.67	39.51	39.56	39.55	-4.16%	136,878
Nov 3, 2025	41.85	41.92	41.20	41.28	41.27	-0.12%	124,405
Oct 31, 2025	41.73	41.86	40.99	41.33	41.32	0.10%	110,298
Oct 30, 2025	41.71	41.91	41.25	41.29	41.28	-2.20%	196,402
Oct 29, 2025	42.16	42.60	41.69	42.22	42.21	1.76%	185,995
Oct 28, 2025	41.14	41.74	40.94	41.49	41.48	-	178,007
Oct 27, 2025	41.07	41.55	40.97	41.49	41.48	3.30%	243,734
Oct 24, 2025	40.20	40.42	40.00	40.17	40.16	1.89%	87,946
Oct 23, 2025	38.53	39.50	38.32	39.42	39.41	2.87%	95,070
Oct 22, 2025	38.85	39.09	37.74	38.32	38.31	-2.02%	445,899
Oct 21, 2025	39.39	39.39	38.84	39.11	39.10	-0.71%	97,351
Oct 20, 2025	39.28	39.71	39.19	39.39	39.38	1.10%	71,938
Oct 17, 2025	38.91	39.07	38.39	38.96	38.95	-0.71%	291,141
Oct 16, 2025	39.47	39.78	38.87	39.24	39.23	0.51%	721,171
Oct 15, 2025	39.26	39.36	38.50	39.04	39.03	1.83%	158,662
Oct 14, 2025	38.51	39.12	38.08	38.34	38.33	-2.42%	141,150
Oct 13, 2025	38.92	39.44	38.55	39.29	39.28	5.11%	130,010