VanEck Fabless Semiconductor ETF (SMHX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	59.85	60.27	59.02	59.88	+1.91%	63,100
2026-08-06	57.47	59.33	57.14	58.76	+2.26%	80,100
2026-08-05	58.29	59.16	57.46	57.46	-2.08%	55,200
2026-08-04	57.41	59.03	57.40	58.68	+5.79%	100,600
2026-08-03	54.00	55.83	53.25	55.47	+1.15%	62,700
2026-07-31	55.85	56.66	54.00	54.84	+1.69%	147,900
2026-07-30	52.83	54.21	52.80	53.93	+5.87%	124,400
2026-07-29	52.76	53.29	50.92	50.94	-3.85%	128,600
2026-07-28	53.24	53.72	52.00	52.98	-3.30%	110,600
2026-07-27	56.46	56.46	53.59	54.79	-1.74%	61,200
2026-07-24	57.49	57.49	55.48	55.76	-3.75%	74,100
2026-07-23	57.55	58.58	57.14	57.93	-1.17%	55,700
2026-07-22	56.99	59.06	56.99	58.62	+1.10%	39,300
2026-07-21	57.56	58.03	56.87	57.98	+4.17%	43,500
2026-07-20	56.41	56.76	55.60	55.66	+0.37%	70,400
2026-07-17	54.37	56.31	53.19	55.45	-1.62%	126,600
2026-07-16	57.62	57.63	55.97	56.36	-4.39%	278,800
2026-07-15	60.26	60.26	57.44	58.95	-1.24%	97,300
2026-07-14	60.78	60.87	59.18	59.69	+1.69%	128,800
2026-07-13	60.37	60.37	58.54	58.70	-4.79%	103,700
2026-07-10	60.98	61.87	60.64	61.66	+0.12%	70,400
2026-07-09	61.30	62.14	60.78	61.58	+3.36%	87,900
2026-07-08	57.56	59.59	57.56	59.58	+2.76%	99,700
2026-07-07	58.20	58.55	56.76	57.98	-3.80%	157,500
2026-07-06	59.75	61.64	59.75	60.27	+2.76%	67,500
2026-07-02	61.53	62.35	57.74	58.65	-4.57%	138,800
2026-07-01	62.39	62.79	61.41	61.46	-3.80%	111,500
2026-06-30	62.18	64.06	62.00	63.89	+3.38%	81,900
2026-06-29	60.51	61.82	58.34	61.80	+3.40%	92,700
2026-06-26	60.43	60.71	59.45	59.77	-3.46%	166,500
2026-06-25	64.41	64.41	60.68	61.91	-0.16%	93,900
2026-06-24	62.95	62.95	60.84	62.01	-0.77%	170,700
2026-06-23	62.69	64.07	62.12	62.49	-5.60%	194,200
2026-06-22	67.21	67.23	65.50	66.20	-0.12%	148,100
2026-06-18	65.12	66.68	65.10	66.28	+5.37%	164,000
2026-06-17	63.85	65.04	62.88	62.90	+1.13%	156,000
2026-06-16	64.78	65.60	62.15	62.20	-4.83%	136,200
2026-06-15	65.13	65.60	64.27	65.36	+4.31%	182,400
2026-06-12	61.88	63.47	61.23	62.66	+1.76%	213,300
2026-06-11	58.98	61.60	58.65	61.58	+6.31%	318,100
2026-06-10	59.16	60.97	57.84	57.92	-4.06%	369,600
2026-06-09	63.28	63.29	56.38	60.37	-2.74%	412,300
2026-06-08	62.04	62.94	61.03	62.07	+4.25%	164,300
2026-06-05	64.16	64.16	59.54	59.54	-10.44%	323,600
2026-06-04	64.63	67.12	63.32	66.48	-2.03%	284,500
2026-06-03	68.35	68.36	65.66	67.86	+0.94%	169,400
2026-06-02	65.00	67.23	64.70	67.23	+5.94%	145,300
2026-06-01	62.46	64.11	61.60	63.46	+1.72%	112,200
2026-05-29	63.00	63.57	61.60	62.39	-0.43%	119,500
2026-05-28	61.45	63.16	60.99	62.66	+2.31%	105,100
2026-05-27	63.44	63.44	60.23	61.25	-2.15%	156,200
2026-05-26	62.09	62.84	61.47	62.59	+3.81%	107,200
2026-05-22	59.46	60.63	59.46	60.29	+2.53%	127,600
2026-05-21	57.58	58.85	57.45	58.80	+2.19%	125,900
2026-05-20	55.46	57.59	55.46	57.54	+5.35%	131,100
2026-05-19	53.41	55.47	52.63	54.62	+0.29%	139,400
2026-05-18	56.37	56.37	53.51	54.46	-2.19%	192,300
2026-05-15	55.87	56.51	55.18	55.68	-3.13%	114,000
2026-05-14	56.91	57.64	56.71	57.48	+1.14%	72,900
2026-05-13	56.45	57.23	55.45	56.83	+2.16%	102,200
2026-05-12	56.11	56.53	53.73	55.63	-2.66%	165,400
2026-05-11	55.67	57.20	55.67	57.15	+2.37%	131,700
2026-05-08	54.77	55.84	54.64	55.83	+3.65%	96,200
2026-05-07	54.75	54.96	53.42	53.86	-1.13%	101,600
2026-05-06	54.08	54.48	52.84	54.48	+4.34%	108,600
2026-05-05	51.47	52.60	51.11	52.21	+2.82%	62,900
2026-05-04	51.39	51.50	50.28	50.78	-0.96%	73,400
2026-05-01	50.72	51.30	50.55	51.27	+0.67%	75,800
2026-04-30	50.62	50.98	49.41	50.93	+2.70%	94,500
2026-04-29	49.10	49.59	48.66	49.59	+2.54%	76,600
2026-04-28	48.29	49.02	47.56	48.36	-4.69%	155,100
2026-04-27	51.84	51.84	50.07	50.74	-2.29%	134,200
2026-04-24	50.74	52.00	50.25	51.93	+5.57%	137,500
2026-04-23	48.63	49.81	48.33	49.19	+0.86%	92,300
2026-04-22	48.34	48.77	47.90	48.77	+2.52%	86,900
2026-04-21	47.38	47.96	47.29	47.57	+1.30%	80,400
2026-04-20	46.54	47.00	46.23	46.96	+0.99%	73,600
2026-04-17	45.98	46.52	45.92	46.50	+2.58%	77,900
2026-04-16	44.67	45.33	44.30	45.33	+1.45%	49,100
2026-04-15	44.11	44.68	43.81	44.68	+1.34%	63,800
2026-04-14	43.67	44.09	43.34	44.09	+2.01%	103,200
2026-04-13	41.77	43.27	41.77	43.22	+2.84%	81,800
2026-04-10	41.58	42.50	41.58	42.03	+2.21%	119,900
2026-04-09	40.54	41.14	40.48	41.12	+1.33%	48,700
2026-04-08	40.53	40.71	39.77	40.58	+4.88%	109,800
2026-04-07	38.27	38.73	37.75	38.69	+0.82%	94,000
2026-04-06	38.26	38.50	38.01	38.38	+0.71%	134,300
2026-04-02	36.64	38.14	36.62	38.11	+0.53%	54,200
2026-04-01	37.78	38.24	37.57	37.91	+1.86%	100,000
2026-03-31	35.68	37.26	35.64	37.22	+6.30%	113,600
2026-03-30	36.53	36.68	34.74	35.01	-3.45%	56,600
2026-03-27	37.00	37.05	36.12	36.26	-2.79%	70,700
2026-03-26	37.98	38.20	37.26	37.30	-3.17%	150,600
2026-03-25	38.39	38.81	38.30	38.52	+2.20%	50,000
2026-03-24	37.42	37.86	37.22	37.69	+0.13%	60,800
2026-03-23	37.63	38.30	37.50	37.64	+2.53%	66,100
2026-03-20	37.75	37.88	36.57	36.71	-2.93%	108,300
2026-03-19	36.84	38.07	36.58	37.82	+0.93%	110,300
2026-03-18	37.73	37.99	37.47	37.47	-0.85%	63,500
2026-03-17	38.12	38.28	37.70	37.79	-0.21%	73,300
2026-03-16	37.65	38.41	37.65	37.87	+2.17%	38,900
2026-03-13	37.68	38.00	36.88	37.06	-0.74%	38,900
2026-03-12	37.94	37.95	37.14	37.34	-2.61%	57,900
2026-03-11	38.31	38.70	38.10	38.34	+0.48%	54,400
2026-03-10	38.14	38.75	38.04	38.16	-0.08%	56,547
2026-03-09	36.45	38.25	36.28	38.19	+3.15%	98,152
2026-03-06	37.14	38.06	36.86	37.02	-2.19%	79,900
2026-03-05	37.95	38.48	37.33	37.85	-0.24%	196,100
2026-03-04	37.94	38.15	37.62	37.94	+1.09%	89,200
2026-03-03	37.94	37.98	37.18	37.53	-3.67%	50,600
2026-03-02	37.43	39.03	37.43	38.96	+1.43%	61,200
2026-02-27	38.35	38.65	38.05	38.41	-2.14%	93,300
2026-02-26	40.26	40.26	38.78	39.25	-3.09%	95,000
2026-02-25	40.25	40.67	40.24	40.50	+1.55%	72,900
2026-02-24	39.34	40.10	39.09	39.88	+1.84%	112,700
2026-02-23	39.44	39.72	38.87	39.16	-1.21%	75,000
2026-02-20	39.10	40.11	39.10	39.64	+0.56%	58,000
2026-02-19	39.43	39.46	39.00	39.42	-0.68%	50,800
2026-02-18	39.60	40.09	39.42	39.69	+1.04%	50,000
2026-02-17	38.77	39.53	38.23	39.28	-0.28%	72,100
2026-02-13	39.20	39.66	38.73	39.39	+0.31%	60,400
2026-02-12	40.85	40.85	39.23	39.27	-2.87%	59,200
2026-02-11	40.76	40.98	39.80	40.43	+0.26%	35,400
2026-02-10	40.87	40.87	40.28	40.32	-0.75%	25,600
2026-02-09	39.51	40.88	39.51	40.63	+2.27%	89,800
2026-02-06	38.41	39.86	38.30	39.73	+6.09%	92,500
2026-02-05	37.11	38.14	36.96	37.45	-0.05%	113,700
2026-02-04	38.12	38.71	36.76	37.47	-1.47%	103,600
2026-02-03	39.36	39.56	37.10	38.03	-3.18%	116,700
2026-02-02	38.54	39.95	38.50	39.28	+0.49%	106,800
2026-01-30	39.57	40.17	38.86	39.09	-2.35%	81,600
2026-01-29	40.29	40.54	38.63	40.03	-0.92%	148,300
2026-01-28	40.44	40.66	40.05	40.40	+1.28%	76,000
2026-01-27	39.82	40.20	39.62	39.89	+1.12%	65,400
2026-01-26	39.55	39.81	39.30	39.45	-0.33%	85,000
2026-01-23	40.14	40.27	39.30	39.58	-1.26%	51,200
2026-01-22	40.79	41.00	40.06	40.09	-0.11%	62,800
2026-01-21	39.51	40.50	39.30	40.13	+3.24%	132,100
2026-01-20	38.88	39.61	38.84	38.87	-2.16%	111,100
2026-01-16	39.79	40.12	39.64	39.73	+1.01%	137,500
2026-01-15	39.76	39.97	39.32	39.33	+1.14%	181,600
2026-01-14	39.06	39.06	38.37	38.89	-1.33%	109,400
2026-01-13	39.29	39.99	39.25	39.41	+0.38%	86,000
2026-01-12	38.69	39.43	38.69	39.27	+0.41%	47,000
2026-01-09	38.73	39.31	38.42	39.10	+1.25%	91,100
2026-01-08	39.21	39.21	38.38	38.62	-1.71%	80,600
2026-01-07	39.31	39.32	38.89	39.29	-0.48%	77,100
2026-01-06	39.12	39.58	38.93	39.48	+1.67%	168,200
2026-01-05	39.76	40.00	38.60	38.83	-0.64%	169,400
2026-01-02	38.76	39.60	38.76	39.08	+2.76%	120,100
2025-12-31	38.60	38.60	38.02	38.03	-1.11%	31,700
2025-12-30	38.51	38.79	38.43	38.46	-0.14%	76,400
2025-12-29	38.28	38.67	38.19	38.51	-0.72%	74,600
2025-12-26	38.87	38.93	38.67	38.79	+0.05%	65,700
2025-12-24	38.79	38.79	38.58	38.77	+0.00%	46,000
2025-12-23	38.10	38.77	38.07	38.77	+0.94%	80,700
2025-12-22	38.58	38.59	38.31	38.41	+1.08%	86,600
2025-12-19	37.17	38.09	37.17	38.00	+2.81%	89,300
2025-12-18	37.37	37.44	36.82	36.96	+1.54%	114,400
2025-12-17	37.88	37.88	36.34	36.40	-3.29%	109,900
2025-12-16	37.43	37.80	37.20	37.64	+0.03%	160,000
2025-12-15	38.32	38.44	37.56	37.63	-1.10%	387,700
2025-12-12	39.89	39.91	37.94	38.05	-5.91%	122,800
2025-12-11	40.27	40.51	39.46	40.44	-0.83%	156,000
2025-12-10	40.37	40.90	40.20	40.78	+1.06%	118,500
2025-12-09	40.15	40.39	39.97	40.35	+0.19%	47,900
2025-12-08	40.17	40.48	39.97	40.27	+0.71%	143,600
2025-12-05	39.80	40.24	39.80	39.99	+1.16%	101,000
2025-12-04	39.38	39.73	39.16	39.53	+0.53%	169,300
2025-12-03	38.70	39.34	38.49	39.32	+2.16%	58,100
2025-12-02	38.64	39.19	38.40	38.49	+0.76%	80,100
2025-12-01	37.98	38.52	37.71	38.20	-0.31%	110,200
2025-11-28	38.20	38.35	38.01	38.32	+0.65%	59,400
2025-11-26	37.70	38.33	37.56	38.07	+1.90%	164,900
2025-11-25	36.90	37.42	35.90	37.36	-0.37%	391,500
2025-11-24	36.38	37.62	36.34	37.50	+4.43%	122,200
2025-11-21	35.73	36.43	34.53	35.91	+0.59%	154,900
2025-11-20	38.29	38.44	35.60	35.70	-3.25%	232,200
2025-11-19	36.37	37.37	36.25	36.90	+2.07%	130,800
2025-11-18	36.51	36.75	35.81	36.15	-2.38%	126,100
2025-11-17	37.48	37.89	36.62	37.03	-2.09%	108,300
2025-11-14	36.69	38.29	36.52	37.82	+0.16%	210,100
2025-11-13	38.79	38.83	37.42	37.76	-3.94%	146,500
2025-11-12	39.73	39.80	39.07	39.31	+0.54%	116,400
2025-11-11	39.70	39.70	38.96	39.10	-2.49%	116,500
2025-11-10	40.13	40.25	39.60	40.10	+2.98%	100,100
2025-11-07	38.65	38.94	37.37	38.94	-0.79%	191,500
2025-11-06	40.34	40.52	39.05	39.25	-2.02%	177,800
2025-11-05	39.60	40.66	39.46	40.06	+1.26%	133,200
2025-11-04	40.19	40.67	39.51	39.56	-4.16%	136,700
2025-11-03	41.85	41.92	41.20	41.28	-0.12%	124,400
2025-10-31	41.73	41.85	40.99	41.33	+0.10%	110,200
2025-10-30	41.71	41.91	41.25	41.29	-2.20%	196,400
2025-10-29	42.16	42.60	41.69	42.22	+1.76%	185,700
2025-10-28	41.14	41.74	40.94	41.49	+0.00%	178,000
2025-10-27	41.07	41.55	40.97	41.49	+3.30%	243,700
2025-10-24	40.20	40.42	40.00	40.17	+1.89%	87,900
2025-10-23	38.53	39.50	38.32	39.42	+2.87%	95,100
2025-10-22	38.85	39.09	37.74	38.32	-2.02%	445,800
2025-10-21	39.39	39.39	38.84	39.11	-0.71%	97,100
2025-10-20	39.28	39.71	39.19	39.39	+1.10%	71,900
2025-10-17	38.91	39.07	38.39	38.96	-0.71%	291,000
2025-10-16	39.47	39.77	38.87	39.24	+0.51%	721,100
2025-10-15	39.26	39.36	38.50	39.04	+1.83%	158,700
2025-10-14	38.51	39.12	38.08	38.34	-2.42%	141,100
2025-10-13	38.92	39.44	38.55	39.29	+5.11%	130,000
2025-10-10	40.46	40.48	37.38	37.38	-7.27%	413,800
2025-10-09	40.43	40.43	39.97	40.31	-0.05%	151,400
2025-10-08	39.20	40.35	39.13	40.33	+3.41%	148,200
2025-10-07	39.82	39.92	38.68	39.00	-1.16%	208,600
2025-10-06	39.78	39.90	39.44	39.46	+2.12%	233,200
2025-10-03	39.19	39.20	38.50	38.64	-0.74%	101,100
2025-10-02	39.00	39.13	38.77	38.93	+1.27%	126,300
2025-10-01	38.01	38.46	37.85	38.44	+0.42%	467,700
2025-09-30	37.77	38.33	37.72	38.28	+1.78%	83,100
2025-09-29	38.09	38.24	37.61	37.61	+0.05%	91,200
2025-09-26	37.70	37.70	37.22	37.59	-0.11%	123,300
2025-09-25	37.04	37.89	36.66	37.63	-0.48%	221,000
2025-09-24	38.27	38.32	37.43	37.81	-1.10%	236,600
2025-09-23	38.87	38.88	37.96	38.23	-1.62%	135,000
2025-09-22	38.15	38.95	38.12	38.86	+1.81%	170,500
2025-09-19	38.33	38.37	37.74	38.17	-0.68%	294,600
2025-09-18	38.03	38.54	37.69	38.43	+2.92%	265,400
2025-09-17	37.54	37.57	36.77	37.34	-0.61%	105,600
2025-09-16	37.58	37.64	37.24	37.57	+0.27%	716,300
2025-09-15	36.99	37.52	36.87	37.47	+1.49%	94,300
2025-09-12	37.31	37.31	36.85	36.92	-0.70%	84,300
2025-09-11	37.05	37.32	37.02	37.18	+0.87%	177,600
2025-09-10	36.73	36.91	36.44	36.86	+1.10%	728,500
2025-09-09	36.62	36.62	36.18	36.46	-0.05%	216,100
2025-09-08	35.94	36.62	35.94	36.48	+2.27%	203,000
2025-09-05	36.26	36.26	35.27	35.67	+1.19%	304,800
2025-09-04	34.76	35.34	34.55	35.25	+1.41%	211,200
2025-09-03	34.87	34.96	34.44	34.76	+0.43%	71,700
2025-09-02	34.36	34.72	34.03	34.61	-1.60%	528,800
2025-08-29	36.14	36.14	35.01	35.17	-3.36%	832,800
2025-08-28	36.16	36.53	35.86	36.40	+1.64%	187,300
2025-08-27	35.76	35.91	35.44	35.81	+0.39%	168,100
2025-08-26	35.24	35.78	35.24	35.67	+1.56%	62,400
2025-08-25	35.20	35.36	35.07	35.12	-0.54%	215,900
2025-08-22	34.30	35.67	34.30	35.31	+2.62%	247,700
2025-08-21	34.15	34.55	34.07	34.41	+0.41%	48,900
2025-08-20	34.32	34.34	33.38	34.27	-0.81%	579,200
2025-08-19	35.74	35.74	34.50	34.55	-3.49%	73,600
2025-08-18	35.41	35.86	35.33	35.80	+0.85%	120,300
2025-08-15	35.98	35.98	35.26	35.50	-1.50%	119,600
2025-08-14	35.69	36.10	35.69	36.04	-0.52%	285,000
2025-08-13	36.33	36.48	35.77	36.23	+0.47%	201,700
2025-08-12	35.15	36.07	35.01	36.06	+3.15%	845,600
2025-08-11	35.16	35.50	34.88	34.96	-0.34%	79,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+17.52%). Worst month: Mar (-5.42%). Based on 3 years of daily data (2024–2026).

Jan-0.98%
Feb-4.78%
Mar-5.42%
Apr+17.47%
May+17.52%
Jun+6.95%
Jul-0.22%
Aug+3.34%
Sep+10.44%
Oct+5.83%
Nov-1.04%
Dec+2.06%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is VanEck Fabless Semiconductor ETF's (SMHX) latest close?

59.88 on 2026-08-07, from the Closelook data lake's daily price record.

What is SMHX's 52-week high and low?

68.36 high and 33.38 low over the trailing 52 weeks, as of 2026-08-07.

What is VanEck Fabless Semiconductor ETF's strongest and weakest month historically?

Historically, SMHX's strongest calendar month has been May (average +17.52%) and its weakest Mar (average -5.42%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 487 daily bars in the Closelook data lake.