VanEck Fabless Semiconductor ETF (SMHX)

NASDAQ: SMHX · Real-Time Price · USD

48.36

-2.38 (-4.69%)

At close: Apr 28, 2026, 4:00 PM EDT

48.86

+0.50 (1.03%)

After-hours: Apr 28, 2026, 7:49 PM EDT

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.29	49.03	47.56	48.38	48.38	-4.65%	153,209
Apr 27, 2026	51.84	51.84	50.07	50.74	50.74	-2.29%	133,701
Apr 24, 2026	50.74	52.00	50.25	51.93	51.93	5.57%	128,870
Apr 23, 2026	48.63	49.81	48.33	49.19	49.19	0.86%	84,681
Apr 22, 2026	48.34	48.77	47.90	48.77	48.77	2.52%	86,875
Apr 21, 2026	47.38	47.96	47.29	47.57	47.57	1.30%	80,404
Apr 20, 2026	46.54	47.00	46.23	46.96	46.96	0.99%	72,317
Apr 17, 2026	45.98	46.52	45.93	46.50	46.50	2.58%	75,525
Apr 16, 2026	44.67	45.33	44.30	45.33	45.33	1.45%	48,616
Apr 15, 2026	44.11	44.68	43.81	44.68	44.68	1.34%	63,685
Apr 14, 2026	43.67	44.09	43.34	44.09	44.09	2.01%	102,945
Apr 13, 2026	41.77	43.27	41.77	43.22	43.22	2.84%	81,841
Apr 10, 2026	41.58	42.50	41.58	42.03	42.03	2.21%	119,944
Apr 9, 2026	40.54	41.14	40.48	41.12	41.12	1.33%	48,741
Apr 8, 2026	40.53	40.71	39.77	40.58	40.58	4.88%	110,179
Apr 7, 2026	38.27	38.73	37.75	38.69	38.69	0.82%	93,975
Apr 6, 2026	38.26	38.50	38.01	38.38	38.38	0.71%	134,301
Apr 2, 2026	36.64	38.14	36.62	38.11	38.11	0.53%	54,174
Apr 1, 2026	37.78	38.24	37.57	37.91	37.91	1.86%	100,067
Mar 31, 2026	35.68	37.26	35.64	37.22	37.22	6.30%	113,860
Mar 30, 2026	36.53	36.68	34.74	35.01	35.01	-3.45%	56,735
Mar 27, 2026	37.00	37.05	36.12	36.26	36.26	-2.79%	70,703
Mar 26, 2026	37.98	38.20	37.26	37.30	37.30	-3.17%	150,658
Mar 25, 2026	38.39	38.81	38.30	38.52	38.52	2.20%	50,135
Mar 24, 2026	37.42	37.86	37.22	37.69	37.69	0.13%	60,872
Mar 23, 2026	37.63	38.30	37.50	37.64	37.64	2.53%	66,087
Mar 20, 2026	37.75	37.89	36.57	36.71	36.71	-2.93%	108,316
Mar 19, 2026	36.85	38.07	36.58	37.82	37.82	0.93%	110,322
Mar 18, 2026	37.73	37.99	37.47	37.47	37.47	-0.85%	63,472
Mar 17, 2026	38.12	38.28	37.70	37.79	37.79	-0.21%	73,338
Mar 16, 2026	37.65	38.41	37.65	37.87	37.87	2.17%	38,907
Mar 13, 2026	37.68	38.00	36.88	37.07	37.06	-0.74%	38,916
Mar 12, 2026	37.94	37.95	37.14	37.34	37.34	-2.61%	58,012
Mar 11, 2026	38.31	38.70	38.10	38.34	38.34	0.48%	54,460
Mar 10, 2026	38.14	38.75	38.04	38.16	38.16	-0.07%	56,547
Mar 9, 2026	36.45	38.25	36.28	38.19	38.19	3.15%	98,152
Mar 6, 2026	37.14	38.06	36.86	37.02	37.02	-2.19%	79,862
Mar 5, 2026	37.95	38.49	37.33	37.85	37.85	-0.24%	196,065
Mar 4, 2026	37.94	38.15	37.62	37.94	37.94	1.09%	89,213
Mar 3, 2026	37.94	37.98	37.18	37.53	37.53	-3.67%	50,700
Mar 2, 2026	37.43	39.03	37.43	38.96	38.96	1.43%	61,157
Feb 27, 2026	38.35	38.65	38.05	38.41	38.41	-2.14%	93,312
Feb 26, 2026	40.26	40.26	38.79	39.25	39.25	-3.09%	95,281
Feb 25, 2026	40.25	40.67	40.24	40.50	40.50	1.55%	72,928
Feb 24, 2026	39.34	40.10	39.09	39.88	39.88	1.84%	112,715
Feb 23, 2026	39.44	39.72	38.87	39.16	39.16	-1.21%	75,086
Feb 20, 2026	39.10	40.11	39.10	39.64	39.64	0.56%	58,074
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