VanEck Fabless Semiconductor ETF (SMHX)

Historical Prices For VanEck Fabless Semiconductor ETF (SMHX)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	41.72	41.85	40.99	41.33	110,298	41.33
10/30/2025	41.71	41.91	41.25	41.29	196,395	41.29
10/29/2025	42.16	42.60	41.69	42.22	185,956	42.22
10/28/2025	41.14	41.74	40.94	41.49	178,005	41.49
10/27/2025	41.07	41.55	40.97	41.49	243,437	41.49
10/24/2025	40.20	40.42	40.00	40.17	87,946	40.17
10/23/2025	38.53	39.50	38.32	39.42	95,060	39.42
10/22/2025	38.85	39.09	37.74	38.32	445,878	38.32
10/21/2025	39.39	39.39	38.84	39.11	97,228	39.11
10/20/2025	39.28	39.71	39.19	39.39	70,222	39.39
10/17/2025	38.91	39.07	38.39	38.96	291,141	38.96
10/16/2025	39.47	39.77	38.87	39.24	721,160	39.24
10/15/2025	39.26	39.36	38.50	39.04	158,280	39.04
10/14/2025	38.51	39.12	38.08	38.34	141,150	38.34
10/13/2025	38.92	39.44	38.55	39.29	129,539	39.29
10/10/2025	40.46	40.48	37.38	37.38	413,773	37.38
10/09/2025	40.43	40.43	39.97	40.31	151,085	40.31
10/08/2025	39.20	40.35	39.13	40.33	148,088	40.33
10/07/2025	39.82	39.92	38.68	39.00	208,601	39.00
10/06/2025	39.78	39.90	39.44	39.46	232,950	39.46
10/03/2025	39.19	39.20	38.50	38.64	101,142	38.64
10/02/2025	39.00	39.13	38.77	38.93	126,409	38.93
10/01/2025	38.01	38.46	37.85	38.44	467,787	38.44
9/30/2025	37.77	38.33	37.72	38.28	83,124	38.28
9/29/2025	38.09	38.24	37.61	37.61	91,035	37.61
9/26/2025	37.70	37.70	37.22	37.59	123,643	37.59
9/25/2025	37.04	37.89	36.66	37.63	220,844	37.63
9/24/2025	38.27	38.32	37.43	37.81	236,714	37.81
9/23/2025	38.87	38.88	37.96	38.23	134,996	38.23
9/22/2025	38.15	38.95	38.12	38.86	170,162	38.86
9/19/2025	38.33	38.37	37.74	38.17	294,915	38.17
9/18/2025	38.03	38.54	37.69	38.43	265,427	38.43
9/17/2025	37.54	37.57	36.77	37.34	105,628	37.34
9/16/2025	37.58	37.64	37.24	37.57	716,304	37.57
9/15/2025	36.99	37.52	36.87	37.47	94,349	37.47
9/12/2025	37.31	37.31	36.85	36.92	84,258	36.92
9/11/2025	37.05	37.32	37.02	37.18	177,658	37.18
9/10/2025	36.73	36.91	36.44	36.86	728,401	36.86
9/09/2025	36.62	36.62	36.18	36.46	216,332	36.46
9/08/2025	35.94	36.62	35.94	36.48	203,133	36.48
9/05/2025	36.26	36.26	35.27	35.67	304,946	35.67
9/04/2025	34.76	35.34	34.55	35.25	211,393	35.25
9/03/2025	34.87	34.96	34.44	34.76	71,679	34.76
9/02/2025	34.36	34.72	34.03	34.61	528,823	34.61
8/29/2025	36.14	36.14	35.01	35.17	832,838	35.17
8/28/2025	36.16	36.53	35.86	36.40	187,228	36.40
8/27/2025	35.76	35.91	35.44	35.81	168,063	35.81
8/26/2025	35.24	35.78	35.24	35.67	62,148	35.67
8/25/2025	35.20	35.36	35.07	35.12	215,935	35.12
8/22/2025	34.30	35.67	34.30	35.31	247,656	35.31
8/21/2025	34.15	34.55	34.07	34.41	48,850	34.41
8/20/2025	34.32	34.34	33.38	34.27	579,210	34.27
8/19/2025	35.74	35.74	34.50	34.55	73,649	34.55
8/18/2025	35.41	35.86	35.33	35.80	120,356	35.80
8/15/2025	35.98	35.98	35.26	35.50	119,644	35.50
8/14/2025	35.69	36.10	35.69	36.04	285,028	36.04
8/13/2025	36.33	36.48	35.77	36.23	201,720	36.23
8/12/2025	35.15	36.07	35.01	36.06	845,641	36.06
8/11/2025	35.16	35.50	34.88	34.96	79,241	34.96
8/08/2025	34.77	35.19	34.74	35.08	101,741	35.08
8/07/2025	35.02	35.02	34.27	34.65	66,474	34.65
8/06/2025	34.25	34.61	34.14	34.57	104,168	34.57
8/05/2025	34.72	34.72	33.75	34.14	88,563	34.14
8/04/2025	33.94	34.48	33.78	34.48	78,212	34.48