VanEck Fabless Semiconductor ETF (NQ: SMHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	27.43	27.45	26.63	27.05	41,985	-0.55(-1.99%)
Nov 26, 2024	27.89	27.89	27.42	27.60	31,412	-0.16(-0.58%)
Nov 25, 2024	27.86	28.01	27.65	27.76	25,415	+0.29(+1.05%)
Nov 22, 2024	27.48	27.55	27.40	27.47	30,200	-0.02(-0.07%)
Nov 21, 2024	27.38	27.66	26.92	27.49	60,856	+0.55(+2.04%)
Nov 20, 2024	26.99	26.99	26.48	26.94	29,961	-0.05(-0.18%)
Nov 19, 2024	26.31	26.99	26.31	26.99	70,273	+0.51(+1.93%)
Nov 18, 2024	26.21	26.53	26.07	26.48	70,637	+0.25(+0.95%)
Nov 15, 2024	26.68	26.76	26.01	26.23	65,788	-0.90(-3.32%)
Nov 14, 2024	27.46	27.49	27.04	27.13	15,605	-0.14(-0.51%)
Nov 13, 2024	27.63	27.68	27.21	27.27	28,012	-0.47(-1.69%)
Nov 12, 2024	27.98	28.02	27.38	27.74	27,244	-0.13(-0.47%)
Nov 11, 2024	28.56	28.56	27.59	27.87	59,386	-0.80(-2.78%)
Nov 08, 2024	28.71	28.71	28.40	28.67	26,870	-0.04(-0.12%)
Nov 07, 2024	28.50	28.83	28.50	28.70	31,996	+0.42(+1.49%)
Nov 06, 2024	27.84	28.33	27.64	28.28	29,491	+1.07(+3.93%)
Nov 05, 2024	26.48	27.21	26.48	27.21	44,830	+1.11(+4.24%)
Nov 04, 2024	26.26	26.51	26.10	26.10	28,091	-0.08(-0.31%)
Nov 01, 2024	26.21	26.38	25.99	26.19	22,464	+0.30(+1.17%)
Oct 31, 2024	26.82	26.87	25.68	25.88	59,448	-1.33(-4.87%)
Oct 30, 2024	27.39	27.49	27.14	27.21	38,289	-0.63(-2.28%)
Oct 29, 2024	27.20	27.97	27.04	27.84	32,958	+0.82(+3.03%)
Oct 28, 2024	27.11	27.14	26.98	27.02	47,804	+0.09(+0.35%)
Oct 25, 2024	26.83	27.29	26.83	26.93	38,095	+0.39(+1.47%)
Oct 24, 2024	26.61	26.61	26.43	26.54	12,322	+0.01(+0.04%)
Oct 23, 2024	26.75	26.87	26.17	26.53	29,222	-0.54(-1.99%)
Oct 22, 2024	26.94	27.09	26.82	27.07	29,193	+0.04(+0.14%)
Oct 21, 2024	26.84	27.05	26.63	27.03	55,115	+0.20(+0.74%)
Oct 18, 2024	27.03	27.14	26.78	26.83	14,673	-0.06(-0.21%)
Oct 17, 2024	27.50	27.50	26.87	26.89	34,527	+0.23(+0.86%)
Oct 16, 2024	26.77	26.77	26.38	26.66	53,122	+0.20(+0.75%)
Oct 15, 2024	27.49	27.50	26.35	26.46	57,677	-0.99(-3.60%)
Oct 14, 2024	27.37	27.60	27.31	27.45	54,252	+0.36(+1.33%)
Oct 11, 2024	26.70	27.17	26.70	27.09	28,498	+0.14(+0.51%)
Oct 10, 2024	26.56	26.95	26.39	26.95	24,320	+0.14(+0.52%)
Oct 09, 2024	26.54	26.81	26.29	26.81	19,872	+0.54(+2.07%)
Oct 08, 2024	25.92	26.32	25.83	26.27	18,567	+0.47(+1.80%)
Oct 07, 2024	25.75	26.02	25.69	25.80	20,006	-0.03(-0.11%)
Oct 04, 2024	25.95	25.95	25.51	25.83	12,988	+0.50(+1.97%)
Oct 03, 2024	25.39	25.66	25.18	25.33	13,926	+0.16(+0.64%)
Oct 02, 2024	24.80	25.35	24.80	25.17	5,108	+0.31(+1.26%)
Oct 01, 2024	25.71	25.71	24.73	24.86	21,763	-0.83(-3.25%)
Sep 30, 2024	25.48	25.71	25.34	25.69	10,923	-0.02(-0.08%)
Sep 27, 2024	26.25	26.25	25.66	25.71	12,996	-0.50(-1.91%)
Sep 26, 2024	26.36	26.36	25.60	26.21	19,079	+0.66(+2.58%)
Sep 25, 2024	25.37	25.67	25.37	25.55	4,771	+0.14(+0.55%)
Sep 24, 2024	25.20	25.45	24.98	25.41	21,758	+0.38(+1.52%)
Sep 23, 2024	25.11	25.11	24.85	25.03	4,755	+0.08(+0.30%)
Sep 20, 2024	25.12	25.12	24.72	24.95	8,411	-0.30(-1.17%)
Sep 19, 2024	25.34	25.51	25.21	25.25	20,179	+0.92(+3.79%)
Sep 18, 2024	24.66	25.00	24.28	24.33	35,343	-0.13(-0.53%)
Sep 17, 2024	24.88	24.88	24.42	24.46	9,965	-0.09(-0.36%)
Sep 16, 2024	24.41	24.66	24.36	24.55	9,242	-0.30(-1.22%)
Sep 13, 2024	24.77	24.89	24.73	24.85	22,130	+0.39(+1.59%)
Sep 12, 2024	24.20	24.72	24.20	24.46	17,849	+0.11(+0.46%)
Sep 11, 2024	23.46	24.35	23.00	24.35	50,656	+1.21(+5.25%)
Sep 10, 2024	22.80	23.14	22.68	23.13	7,640	+0.39(+1.73%)
Sep 09, 2024	22.55	22.79	22.54	22.74	5,076	+0.60(+2.71%)
Sep 06, 2024	22.97	22.97	21.99	22.14	46,220	-1.12(-4.82%)
Sep 05, 2024	23.08	23.55	23.08	23.26	7,674	-0.07(-0.30%)
Sep 04, 2024	23.00	23.67	22.95	23.33	21,975	+0.03(+0.14%)