VanEck Fabless Semiconductor ETF (SMHX)

NASDAQ: SMHX · Real-Time Price · USD

39.99

+0.46 (1.16%)

At close: Dec 5, 2025, 4:00 PM EST

40.19

+0.20 (0.51%)

After-hours: Dec 5, 2025, 6:57 PM EST

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.80	40.24	39.80	39.99	39.99	1.16%	101,044
Dec 4, 2025	39.38	39.73	39.16	39.53	39.53	0.53%	169,288
Dec 3, 2025	38.70	39.34	38.49	39.32	39.32	2.16%	57,766
Dec 2, 2025	38.64	39.19	38.40	38.49	38.49	0.76%	79,832
Dec 1, 2025	37.98	38.52	37.71	38.20	38.20	-0.31%	110,287
Nov 28, 2025	38.20	38.35	38.01	38.32	38.32	0.65%	59,412
Nov 26, 2025	37.70	38.33	37.57	38.07	38.07	1.90%	164,884
Nov 25, 2025	36.90	37.42	35.90	37.36	37.36	-0.37%	391,485
Nov 24, 2025	36.38	37.62	36.34	37.50	37.50	4.43%	122,375
Nov 21, 2025	35.73	36.43	34.54	35.91	35.91	0.59%	155,182
Nov 20, 2025	38.29	38.44	35.60	35.70	35.70	-3.25%	232,343
Nov 19, 2025	36.37	37.37	36.25	36.90	36.90	2.07%	130,759
Nov 18, 2025	36.51	36.75	35.81	36.15	36.15	-2.38%	126,268
Nov 17, 2025	37.48	37.89	36.62	37.03	37.03	-2.09%	108,268
Nov 14, 2025	36.69	38.29	36.52	37.82	37.82	0.16%	210,157
Nov 13, 2025	38.79	38.83	37.42	37.76	37.76	-3.94%	146,497
Nov 12, 2025	39.73	39.80	39.07	39.31	39.31	0.54%	116,416
Nov 11, 2025	39.70	39.70	38.96	39.10	39.10	-2.49%	116,477
Nov 10, 2025	40.13	40.25	39.60	40.10	40.10	2.98%	100,249
Nov 7, 2025	38.65	38.94	37.37	38.94	38.94	-0.79%	191,525
Nov 6, 2025	40.34	40.52	39.05	39.25	39.25	-2.02%	177,970
Nov 5, 2025	39.60	40.66	39.46	40.06	40.06	1.26%	133,361
Nov 4, 2025	40.19	40.67	39.51	39.56	39.56	-4.16%	136,878
Nov 3, 2025	41.85	41.92	41.20	41.28	41.28	-0.12%	124,405
Oct 31, 2025	41.73	41.86	40.99	41.33	41.33	0.10%	110,298
Oct 30, 2025	41.71	41.91	41.25	41.29	41.29	-2.20%	196,402
Oct 29, 2025	42.16	42.60	41.69	42.22	42.22	1.76%	185,995
Oct 28, 2025	41.14	41.74	40.94	41.49	41.49	-	178,007
Oct 27, 2025	41.07	41.55	40.97	41.49	41.49	3.30%	243,734
Oct 24, 2025	40.20	40.42	40.00	40.17	40.17	1.89%	87,946
Oct 23, 2025	38.53	39.50	38.32	39.42	39.42	2.87%	95,070
Oct 22, 2025	38.85	39.09	37.74	38.32	38.32	-2.02%	445,899
Oct 21, 2025	39.39	39.39	38.84	39.11	39.11	-0.71%	97,351
Oct 20, 2025	39.28	39.71	39.19	39.39	39.39	1.10%	71,938
Oct 17, 2025	38.91	39.07	38.39	38.96	38.96	-0.71%	291,141
Oct 16, 2025	39.47	39.78	38.87	39.24	39.24	0.51%	721,171
Oct 15, 2025	39.26	39.36	38.50	39.04	39.04	1.83%	158,662
Oct 14, 2025	38.51	39.12	38.08	38.34	38.34	-2.42%	141,150
Oct 13, 2025	38.92	39.44	38.55	39.29	39.29	5.11%	130,010
Oct 10, 2025	40.46	40.48	37.38	37.38	37.38	-7.27%	413,773
Oct 9, 2025	40.43	40.43	39.97	40.31	40.31	-0.05%	151,370
Oct 8, 2025	39.20	40.35	39.14	40.33	40.33	3.41%	148,173
Oct 7, 2025	39.82	39.92	38.68	39.00	39.00	-1.16%	208,704
Oct 6, 2025	39.78	39.90	39.44	39.46	39.46	2.12%	233,234
Oct 3, 2025	39.19	39.20	38.50	38.64	38.64	-0.74%	101,142
Oct 2, 2025	39.00	39.13	38.77	38.93	38.93	1.27%	126,610
Oct 1, 2025	38.01	38.46	37.85	38.44	38.44	0.42%	467,787
Sep 30, 2025	37.77	38.33	37.72	38.28	38.28	1.78%	83,174
Sep 29, 2025	38.09	38.24	37.61	37.61	37.61	0.05%	91,204
Sep 26, 2025	37.70	37.70	37.22	37.59	37.59	-0.11%	123,643
Sep 25, 2025	37.04	37.89	36.66	37.63	37.63	-0.48%	220,995
Sep 24, 2025	38.27	38.32	37.43	37.81	37.81	-1.10%	236,726
Sep 23, 2025	38.87	38.88	37.96	38.23	38.23	-1.62%	135,047
Sep 22, 2025	38.15	38.95	38.12	38.86	38.86	1.81%	170,472
Sep 19, 2025	38.33	38.37	37.74	38.17	38.17	-0.68%	294,915
Sep 18, 2025	38.03	38.54	37.69	38.43	38.43	2.92%	265,439
Sep 17, 2025	37.54	37.57	36.78	37.34	37.34	-0.61%	105,640
Sep 16, 2025	37.58	37.64	37.24	37.57	37.57	0.27%	716,326
Sep 15, 2025	36.99	37.52	36.87	37.47	37.47	1.49%	94,449
Sep 12, 2025	37.31	37.31	36.85	36.92	36.92	-0.70%	84,258
Sep 11, 2025	37.05	37.32	37.02	37.18	37.18	0.87%	177,663
Sep 10, 2025	36.73	36.91	36.44	36.86	36.86	1.10%	728,451
Sep 9, 2025	36.62	36.62	36.18	36.46	36.46	-0.05%	216,332
Sep 8, 2025	35.94	36.62	35.94	36.48	36.48	2.27%	203,142
Sep 5, 2025	36.26	36.26	35.27	35.67	35.67	1.19%	304,946
Sep 4, 2025	34.76	35.34	34.55	35.25	35.25	1.41%	211,398
Sep 3, 2025	34.87	34.96	34.44	34.76	34.76	0.43%	71,924
Sep 2, 2025	34.36	34.72	34.03	34.61	34.61	-1.60%	528,824
Aug 29, 2025	36.14	36.14	35.01	35.17	35.17	-3.36%	832,838
Aug 28, 2025	36.16	36.53	35.86	36.40	36.40	1.64%	187,251
Aug 27, 2025	35.76	35.91	35.44	35.81	35.81	0.39%	168,068
Aug 26, 2025	35.24	35.79	35.24	35.67	35.67	1.56%	62,363
Aug 25, 2025	35.20	35.36	35.07	35.12	35.12	-0.54%	215,937
Aug 22, 2025	34.30	35.67	34.30	35.31	35.31	2.62%	247,656
Aug 21, 2025	34.15	34.55	34.07	34.41	34.41	0.41%	48,853
Aug 20, 2025	34.32	34.34	33.38	34.27	34.27	-0.81%	579,310
Aug 19, 2025	35.74	35.74	34.50	34.55	34.55	-3.49%	73,659
Aug 18, 2025	35.41	35.86	35.33	35.80	35.80	0.85%	120,356
Aug 15, 2025	35.98	35.98	35.26	35.50	35.50	-1.50%	119,644
Aug 14, 2025	35.69	36.10	35.69	36.04	36.04	-0.52%	285,059
Aug 13, 2025	36.33	36.48	35.77	36.23	36.23	0.47%	201,728
Aug 12, 2025	35.15	36.07	35.01	36.06	36.06	3.15%	845,648
Aug 11, 2025	35.16	35.50	34.88	34.96	34.96	-0.34%	79,242
Aug 8, 2025	34.77	35.19	34.74	35.08	35.08	1.24%	101,741
Aug 7, 2025	35.02	35.02	34.27	34.65	34.65	0.23%	66,474
Aug 6, 2025	34.25	34.61	34.14	34.57	34.57	1.26%	104,172
Aug 5, 2025	34.72	34.72	33.75	34.14	34.14	-0.99%	88,563
Aug 4, 2025	33.94	34.48	33.78	34.48	34.48	3.11%	78,212
Aug 1, 2025	33.30	33.83	32.70	33.44	33.44	-1.82%	138,336
Jul 31, 2025	34.87	34.99	33.76	34.06	34.06	-2.01%	158,204
Jul 30, 2025	34.57	34.96	34.47	34.76	34.76	1.64%	81,655
Jul 29, 2025	34.37	34.76	34.12	34.20	34.20	1.06%	111,554
Jul 28, 2025	33.67	33.84	33.50	33.84	33.84	1.77%	66,951
Jul 25, 2025	33.04	33.35	32.95	33.25	33.25	0.37%	46,913
Jul 24, 2025	33.17	33.18	32.77	33.13	33.13	0.49%	26,387
Jul 23, 2025	32.72	32.98	32.61	32.97	32.97	0.97%	30,245
Jul 22, 2025	33.11	33.11	31.99	32.65	32.65	-1.77%	49,894
Jul 21, 2025	33.01	33.55	33.01	33.24	33.24	1.27%	86,336
Jul 18, 2025	32.93	32.97	32.54	32.82	32.82	0.24%	52,913
Jul 17, 2025	32.32	32.82	32.27	32.75	32.75	1.75%	36,930