VanEck Fabless Semiconduc... (SMHX)
NASDAQ: SMHX
· Real-Time Price · USD
34.51
-1.29 (-3.60%)
At close: Aug 19, 2025, 3:59 PM
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.41 | 35.86 | 35.33 | 35.80 | 35.80 | 0.85% | 120,322 |
| 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% | 66,500 |
| Aug 6, 2025 | 34.25 | 34.61 | 34.14 | 34.57 | 34.57 | 1.26% | 104,200 |
| Aug 5, 2025 | 34.72 | 34.72 | 33.75 | 34.14 | 34.14 | -0.99% | 88,600 |
| 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% | 81,700 |
| 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 | 0.36% | 46,913 |
| Jul 24, 2025 | 33.17 | 33.18 | 32.77 | 33.13 | 33.13 | 0.49% | 26,400 |
| Jul 23, 2025 | 32.72 | 32.98 | 32.61 | 32.97 | 32.97 | 0.98% | 30,245 |
| Jul 22, 2025 | 33.11 | 33.11 | 31.99 | 32.65 | 32.65 | -1.77% | 49,894 |