SMHC
VanEck China Semiconductor ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:20:04 PM EDT
43.17USD-2.712%(+43.17)1,384
42.01Bid45.09Ask3.08SpreadPre-marketOct 2, 2026 9:28:30 AM EDT
43.75USD0.000%(0.00)
SMHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.64 | 43.65 | 43.02 | 43.21 | -0.367% | 17,585 | 0.000% |
| 2026-10-01 | 43.05 | 43.46 | 43.02 | 43.37 | -0.090% | 7,787 | -0.367% |
| 2026-09-30 | 43.63 | 43.63 | 43.38 | 43.41 | -3.059% | 9,946 | -0.456% |
| 2026-09-29 | 44.86 | 45.00 | 44.73 | 44.78 | +1.120% | 5,988 | -3.501% |
| 2026-09-28 | 44.52 | 44.52 | 44.00 | 44.28 | -5.436% | 15,426 | -2.421% |
| 2026-09-25 | 46.79 | 46.88 | 46.65 | 46.83 | -0.286% | 10,467 | -7.725% |
| 2026-09-24 | 46.85 | 47.01 | 46.68 | 46.96 | -1.852% | 8,731 | -7.989% |
| 2026-09-23 | 47.97 | 47.99 | 47.75 | 47.85 | -2.267% | 8,296 | -9.693% |
| 2026-09-22 | 48.50 | 48.96 | 48.50 | 48.96 | +0.041% | 9,459 | -11.740% |
| 2026-09-21 | 48.53 | 48.98 | 48.49 | 48.94 | +1.725% | 25,775 | -11.704% |
| 2026-09-18 | 47.76 | 48.14 | 47.76 | 48.11 | +2.602% | 30,385 | -10.181% |
| 2026-09-17 | 46.81 | 46.95 | 46.73 | 46.89 | +0.543% | 21,563 | -7.844% |
| 2026-09-16 | 46.77 | 46.95 | 46.42 | 46.64 | +4.216% | 27,588 | -7.343% |
| 2026-09-15 | 44.95 | 44.95 | 44.72 | 44.75 | +1.607% | 14,120 | -3.437% |
| 2026-09-14 | 44.09 | 44.19 | 43.93 | 44.04 | -3.076% | 96,544 | -1.885% |
| 2026-09-11 | 45.48 | 45.55 | 45.28 | 45.44 | +0.926% | 6,391 | -4.903% |
| 2026-09-10 | 45.27 | 45.34 | 45.02 | 45.02 | -2.060% | 15,906 | -4.022% |
| 2026-09-09 | 45.81 | 46.30 | 45.81 | 45.97 | +0.042% | 12,793 | -5.999% |
| 2026-09-08 | 45.81 | 46.13 | 45.81 | 45.95 | +2.807% | 8,020 | -5.960% |
| 2026-09-04 | 44.56 | 44.83 | 44.38 | 44.70 | -1.290% | 37,479 | -3.320% |
| 2026-09-03 | 45.08 | 45.36 | 44.80 | 45.28 | -0.965% | 14,411 | -4.567% |
| 2026-09-02 | 45.71 | 45.74 | 45.56 | 45.72 | -0.367% | 3,955 | -5.488% |
| 2026-09-01 | 46.05 | 46.12 | 45.80 | 45.89 | -3.253% | 11,717 | -5.836% |
| 2026-08-31 | 47.54 | 47.60 | 47.34 | 47.43 | +1.945% | 10,368 | -8.899% |
| 2026-08-28 | 47.12 | 47.12 | 46.48 | 46.53 | -2.344% | 23,695 | -7.127% |
| 2026-08-27 | 47.91 | 47.95 | 47.38 | 47.65 | +3.334% | 39,622 | -9.304% |
| 2026-08-26 | 46.19 | 46.19 | 46.00 | 46.11 | +0.702% | 2,620 | -6.280% |
| 2026-08-25 | 45.54 | 45.98 | 45.54 | 45.79 | +1.124% | 38,400 | -5.622% |
| 2026-08-24 | 45.94 | 45.94 | 45.16 | 45.28 | -4.856% | 18,429 | -4.561% |
| 2026-08-21 | 47.95 | 47.95 | 47.37 | 47.59 | +0.643% | 15,048 | -9.195% |
| 2026-08-20 | 47.19 | 47.32 | 46.71 | 47.28 | -0.224% | 14,272 | -8.611% |
| 2026-08-19 | 48.05 | 48.73 | 47.30 | 47.39 | -6.321% | 31,433 | -8.816% |
| 2026-08-18 | 51.22 | 51.22 | 50.49 | 50.59 | -3.163% | 15,985 | -14.580% |
| 2026-08-17 | 51.74 | 52.32 | 51.74 | 52.24 | +5.174% | 31,071 | -17.282% |
| 2026-08-14 | 49.85 | 49.85 | 49.56 | 49.67 | +0.706% | 19,101 | -13.002% |
| 2026-08-13 | 49.45 | 49.74 | 49.31 | 49.32 | -2.316% | 19,200 | -12.388% |
| 2026-08-12 | 50.21 | 50.78 | 50.21 | 50.49 | +3.043% | 18,532 | -14.417% |
| 2026-08-11 | 49.03 | 49.04 | 48.85 | 49.00 | -0.325% | 9,247 | -11.812% |
| 2026-08-10 | 50.00 | 50.00 | 49.09 | 49.16 | -2.394% | 52,377 | -12.099% |
| 2026-08-07 | 50.40 | 50.41 | 50.07 | 50.37 | +3.641% | 55,735 | -14.203% |
| 2026-08-06 | 48.46 | 48.95 | 48.46 | 48.60 | +2.822% | 25,961 | -11.080% |
| 2026-08-05 | 47.23 | 47.52 | 47.17 | 47.26 | +3.438% | 15,241 | -8.571% |
| 2026-08-04 | 44.21 | 45.82 | 44.21 | 45.69 | +5.891% | 27,136 | -5.427% |
| 2026-08-03 | 43.05 | 43.25 | 42.79 | 43.15 | -1.954% | 23,171 | +0.144% |
| 2026-07-31 | 45.24 | 45.24 | 44.01 | 44.01 | -2.540% | 44,454 | -1.813% |
| 2026-07-30 | 44.96 | 45.34 | 44.12 | 45.16 | -1.961% | 735,341 | -4.307% |
| 2026-07-29 | 46.61 | 46.74 | 45.79 | 46.06 | -1.455% | 44,138 | -6.183% |
| 2026-07-28 | 49.25 | 49.25 | 46.52 | 46.74 | -10.245% | 2,456,169 | -7.548% |
| 2026-07-27 | 52.34 | 52.52 | 51.57 | 52.08 | +2.530% | 62,122 | -17.019% |
| 2026-07-24 | 51.51 | 51.52 | 50.66 | 50.79 | -0.815% | 144,802 | -14.920% |
| 2026-07-23 | 51.41 | 51.41 | 50.97 | 51.21 | -4.460% | 25,949 | -15.613% |
| 2026-07-22 | 53.48 | 53.75 | 53.46 | 53.60 | -2.128% | 16,454 | -19.377% |
| 2026-07-21 | 54.41 | 54.92 | 54.12 | 54.76 | +10.925% | 146,406 | -21.093% |
| 2026-07-20 | 51.37 | 51.37 | 49.11 | 49.37 | -3.912% | 50,624 | -12.473% |
| 2026-07-17 | 50.82 | 51.55 | 50.72 | 51.38 | -6.171% | 94,581 | -15.897% |
| 2026-07-16 | 56.60 | 56.60 | 54.48 | 54.76 | -5.294% | 33,527 | -21.087% |
| 2026-07-15 | 58.00 | 58.23 | 57.10 | 57.82 | -5.098% | 92,167 | -25.264% |
| 2026-07-14 | 61.34 | 61.34 | 60.66 | 60.93 | +5.046% | 19,866 | -29.074% |
| 2026-07-13 | 58.50 | 58.50 | 57.90 | 58.00 | -5.372% | 35,887 | -25.495% |
| 2026-07-10 | 61.07 | 61.43 | 60.54 | 61.29 | -4.709% | 59,301 | -29.497% |
| 2026-07-09 | 64.89 | 64.95 | 63.82 | 64.32 | +9.028% | 63,843 | -32.817% |
| 2026-07-08 | 59.45 | 59.85 | 58.50 | 58.99 | -0.542% | 39,824 | -26.752% |
| 2026-07-07 | 59.50 | 59.58 | 58.95 | 59.32 | -0.127% | 12,572 | -27.149% |
| 2026-07-06 | 59.01 | 59.66 | 59.01 | 59.39 | -0.088% | 102,066 | -27.242% |
| 2026-07-02 | 63.05 | 63.48 | 59.16 | 59.44 | -8.927% | 190,410 | -27.305% |
| 2026-07-01 | 66.01 | 66.01 | 64.10 | 65.27 | -3.661% | 65,304 | -33.795% |
| 2026-06-30 | 67.70 | 68.69 | 67.41 | 67.75 | +3.498% | 49,596 | -36.218% |
| 2026-06-29 | 65.00 | 65.55 | 64.39 | 65.46 | +3.022% | 2,809,106 | -33.987% |
| 2026-06-26 | 63.31 | 63.74 | 62.88 | 63.54 | -2.729% | 50,231 | -31.992% |
| 2026-06-25 | 65.44 | 65.56 | 64.55 | 65.32 | +7.345% | 81,367 | -33.848% |
| 2026-06-24 | 60.48 | 60.86 | 60.25 | 60.85 | 0.000% | 6,308 | -28.990% |