VanEck Fabless Semiconductor ETF (SMHX) Historical ETF Prices

VanEck Fabless Semiconductor ETF (SMHX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 18, 2025	37.37	37.44	36.82	36.96	36.95	114,400
Dec 17, 2025	37.88	37.88	36.34	36.40	36.39	109,900
Dec 16, 2025	37.43	37.80	37.20	37.64	37.63	160,000
Dec 15, 2025	38.32	38.44	37.56	37.63	37.62	387,700
Dec 12, 2025	39.89	39.91	37.94	38.05	38.04	122,800
Dec 11, 2025	40.26	40.51	39.46	40.44	40.43	156,000
Dec 10, 2025	40.37	40.90	40.20	40.78	40.77	118,500
Dec 9, 2025	40.15	40.39	39.97	40.35	40.34	47,900
Dec 8, 2025	40.17	40.48	39.97	40.28	40.27	143,600
Dec 5, 2025	39.80	40.24	39.80	39.99	39.98	101,000
Dec 4, 2025	39.38	39.72	39.16	39.53	39.52	169,300
Dec 3, 2025	38.70	39.34	38.49	39.32	39.31	58,100
Dec 2, 2025	38.64	39.19	38.40	38.49	38.48	80,100
Dec 1, 2025	37.98	38.52	37.71	38.20	38.19	110,200
Nov 28, 2025	38.20	38.35	38.01	38.32	38.31	59,400
Nov 26, 2025	37.70	38.33	37.56	38.07	38.06	164,900
Nov 25, 2025	36.90	37.42	35.90	37.36	37.35	391,500
Nov 24, 2025	36.38	37.62	36.33	37.50	37.49	122,200
Nov 21, 2025	35.73	36.43	34.54	35.91	35.90	154,900
Nov 20, 2025	38.29	38.44	35.60	35.70	35.69	232,200
Nov 19, 2025	36.37	37.37	36.25	36.90	36.89	130,800
Nov 18, 2025	36.51	36.75	35.81	36.15	36.14	126,100
Nov 17, 2025	37.48	37.89	36.62	37.03	37.02	108,300
Nov 14, 2025	36.69	38.29	36.52	37.82	37.81	210,100
Nov 13, 2025	38.79	38.83	37.42	37.76	37.75	146,500

Historical stock prices.