MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMHX — VanEck Fabless Semiconductor ETF
NasdaqVanEck Fabless Semiconductor ETF
$63.90
-0.88(-1.36%)
- O
- 63.71
- H
- 64.00
- L
- 63.41
- V
- 85.86K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$63.90
Period Return+169.38%
Period High$68.36
Period Low$22.76
Avg Daily Volume114.1K
Total Trading Days365
SMHX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $63.71 | $64.00 | $63.41 | $63.90 | $-0.88 | -1.36% | 85,860 | $63.66 | $63.41 $64.00 |
| Oct 6, 2026 | $64.32 | $65.28 | $64.32 | $64.78 | +$1.22 | +1.92% | 70,656 | $64.97 | $64.32 $65.28 |
| Oct 5, 2026 | $63.60 | $63.60 | $63.05 | $63.56 | +$0.34 | +0.54% | 112,821 | $63.31 | $63.05 $63.60 |
| Oct 2, 2026 | $63.09 | $64.09 | $63.09 | $63.22 | +$1.47 | +2.38% | 141,719 | $63.39 | $63.09 $64.09 |
| Oct 1, 2026 | $61.17 | $62.22 | $61.01 | $61.75 | +$1.14 | +1.88% | 118,964 | $61.45 | $61.01 $62.22 |
| Sep 30, 2026 | $60.76 | $60.85 | $60.05 | $60.61 | +$0.27 | +0.45% | 36,092 | $60.46 | $60.05 $60.85 |
| Sep 29, 2026 | $60.88 | $61.08 | $60.29 | $60.34 | +$0.30 | +0.50% | 45,426 | $60.61 | $60.29 $61.08 |
| Sep 28, 2026 | $61.27 | $61.27 | $59.47 | $60.04 | $-1.44 | -2.35% | 37,630 | $60.15 | $59.47 $61.27 |
| Sep 25, 2026 | $61.20 | $61.85 | $60.83 | $61.48 | +$1.07 | +1.77% | 73,670 | $61.57 | $60.83 $61.85 |
| Sep 24, 2026 | $59.26 | $60.48 | $59.19 | $60.42 | +$0.06 | +0.09% | 54,696 | $60.03 | $59.19 $60.48 |
| Sep 23, 2026 | $60.81 | $60.96 | $59.69 | $60.36 | $-0.73 | -1.20% | 59,887 | $60.22 | $59.69 $60.96 |
| Sep 22, 2026 | $59.55 | $61.22 | $59.55 | $61.09 | +$1.23 | +2.05% | 46,675 | $60.70 | $59.55 $61.22 |
| Sep 21, 2026 | $58.18 | $60.05 | $57.77 | $59.86 | +$2.81 | +4.93% | 69,302 | $59.20 | $57.77 $60.05 |
| Sep 18, 2026 | $56.40 | $57.09 | $56.26 | $57.05 | +$1.01 | +1.81% | 21,736 | $56.50 | $56.26 $57.09 |
| Sep 17, 2026 | $55.71 | $56.10 | $55.63 | $56.03 | +$1.99 | +3.69% | 56,719 | $55.93 | $55.63 $56.10 |
| Sep 16, 2026 | $54.19 | $54.78 | $53.54 | $54.04 | +$0.58 | +1.09% | 58,792 | $54.35 | $53.54 $54.78 |
| Sep 15, 2026 | $53.70 | $54.18 | $53.38 | $53.46 | +$0.13 | +0.25% | 22,935 | $53.55 | $53.38 $54.18 |
| Sep 14, 2026 | $54.16 | $54.39 | $53.31 | $53.33 | $-3.36 | -5.93% | 55,422 | $53.81 | $53.31 $54.39 |
| Sep 11, 2026 | $56.38 | $57.13 | $56.08 | $56.69 | +$1.10 | +1.97% | 30,447 | $56.78 | $56.08 $57.13 |
| Sep 10, 2026 | $55.43 | $56.07 | $55.24 | $55.59 | $-0.90 | -1.59% | 28,236 | $55.73 | $55.24 $56.07 |
| Sep 9, 2026 | $56.14 | $57.05 | $56.14 | $56.49 | +$0.18 | +0.32% | 18,622 | $56.62 | $56.14 $57.05 |
| Sep 8, 2026 | $56.87 | $57.05 | $56.18 | $56.31 | +$0.28 | +0.50% | 29,035 | $56.62 | $56.18 $57.05 |
| Sep 4, 2026 | $55.45 | $56.16 | $55.45 | $56.03 | +$1.12 | +2.03% | 36,376 | $55.86 | $55.45 $56.16 |
| Sep 3, 2026 | $54.46 | $55.06 | $53.70 | $54.91 | +$0.02 | +0.05% | 35,245 | $54.45 | $53.70 $55.06 |
| Sep 2, 2026 | $54.19 | $55.06 | $54.06 | $54.89 | +$0.53 | +0.98% | 28,097 | $54.73 | $54.06 $55.06 |
| Sep 1, 2026 | $54.51 | $54.68 | $53.90 | $54.36 | $-1.31 | -2.36% | 69,809 | $54.33 | $53.90 $54.68 |
| Aug 31, 2026 | $55.28 | $55.67 | $55.15 | $55.67 | +$0.51 | +0.92% | 41,728 | $55.41 | $55.15 $55.67 |
| Aug 28, 2026 | $56.98 | $57.04 | $55.06 | $55.16 | $-2.18 | -3.80% | 32,873 | $55.59 | $55.06 $57.04 |
| Aug 27, 2026 | $56.89 | $57.35 | $56.61 | $57.34 | +$2.06 | +3.72% | 69,547 | $57.02 | $56.61 $57.35 |
| Aug 26, 2026 | $54.78 | $55.46 | $54.69 | $55.29 | +$0.37 | +0.67% | 48,226 | $55.23 | $54.69 $55.46 |