VanEck Fabless Semiconduc... (SMHX)
NASDAQ: SMHX
· Real-Time Price · USD
37.61
0.02 (0.05%)
At close: Sep 29, 2025, 3:59 PM
37.61
0.00%
Pre-market: Sep 30, 2025, 04:27 AM EDT
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.09 | 38.24 | 37.61 | 37.61 | 37.61 | 0.05% | 90,444 |
| 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% | 221,000 |
| 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% | 170,500 |
| 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% | 84,300 |
| 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% | 728,500 |
| 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 | -1.59% | 528,824 |