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%
SLX — VanEck Steel ETF
NYSE ArcaVanEck Steel ETF
$102.65
-2.39(-2.27%)
- O
- 102.87
- H
- 102.87
- L
- 102.10
- V
- 6.42K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$102.65
Period Return+70.63%
Period High$114.00
Period Low$59.09
Avg Daily Volume36.5K
Total Trading Days365
SLX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $102.87 | $102.87 | $102.10 | $102.65 | $-2.39 | -2.27% | 6,415 | $102.33 | $102.10 $102.87 |
| Oct 6, 2026 | $105.69 | $105.69 | $104.69 | $105.04 | $-0.09 | -0.08% | 9,236 | $105.11 | $104.69 $105.69 |
| Oct 5, 2026 | $103.57 | $105.85 | $103.57 | $105.13 | +$1.60 | +1.54% | 16,368 | $104.89 | $103.57 $105.85 |
| Oct 2, 2026 | $102.32 | $103.67 | $102.31 | $103.53 | +$1.72 | +1.69% | 7,974 | $103.11 | $102.31 $103.67 |
| Oct 1, 2026 | $102.20 | $102.20 | $100.86 | $101.81 | $-0.45 | -0.44% | 9,441 | $101.31 | $100.86 $102.20 |
| Sep 30, 2026 | $102.74 | $103.50 | $102.25 | $102.26 | $-0.24 | -0.24% | 15,816 | $102.67 | $102.25 $103.50 |
| Sep 29, 2026 | $103.27 | $103.27 | $101.77 | $102.51 | $-1.57 | -1.51% | 16,947 | $102.29 | $101.77 $103.27 |
| Sep 28, 2026 | $103.79 | $104.22 | $103.79 | $104.08 | $-0.72 | -0.69% | 20,037 | $103.99 | $103.79 $104.22 |
| Sep 25, 2026 | $104.52 | $104.92 | $104.00 | $104.80 | $-0.03 | -0.03% | 9,945 | $104.32 | $104.00 $104.92 |
| Sep 24, 2026 | $104.54 | $104.89 | $104.54 | $104.83 | +$0.03 | +0.03% | 7,274 | $104.81 | $104.54 $104.89 |
| Sep 23, 2026 | $106.52 | $106.52 | $104.73 | $104.80 | $-1.93 | -1.81% | 11,218 | $104.99 | $104.73 $106.52 |
| Sep 22, 2026 | $106.15 | $107.07 | $105.80 | $106.73 | +$0.65 | +0.61% | 21,942 | $106.70 | $105.80 $107.07 |
| Sep 21, 2026 | $106.83 | $106.83 | $105.44 | $106.08 | $-0.01 | -0.01% | 13,939 | $105.98 | $105.44 $106.83 |
| Sep 18, 2026 | $107.33 | $107.33 | $105.52 | $106.09 | $-2.28 | -2.10% | 14,154 | $105.92 | $105.52 $107.33 |
| Sep 17, 2026 | $107.96 | $108.77 | $107.96 | $108.37 | +$2.18 | +2.05% | 11,184 | $108.55 | $107.96 $108.77 |
| Sep 16, 2026 | $107.00 | $107.48 | $105.63 | $106.19 | $-0.39 | -0.37% | 3,061 | $106.79 | $105.63 $107.48 |
| Sep 15, 2026 | $105.96 | $106.58 | $105.96 | $106.58 | +$0.47 | +0.44% | 6,835 | $106.37 | $105.96 $106.58 |
| Sep 14, 2026 | $106.40 | $107.10 | $106.06 | $106.11 | $-2.86 | -2.62% | 14,556 | $106.35 | $106.06 $107.10 |
| Sep 11, 2026 | $108.90 | $109.38 | $108.52 | $108.97 | +$0.34 | +0.32% | 13,474 | $108.82 | $108.52 $109.38 |
| Sep 10, 2026 | $108.21 | $109.04 | $108.00 | $108.63 | $-2.47 | -2.23% | 8,479 | $108.67 | $108.00 $109.04 |
| Sep 9, 2026 | $111.09 | $111.29 | $110.65 | $111.10 | $-0.09 | -0.08% | 8,075 | $111.10 | $110.65 $111.29 |
| Sep 8, 2026 | $112.00 | $112.02 | $111.07 | $111.19 | +$0.20 | +0.18% | 11,005 | $111.48 | $111.07 $112.02 |
| Sep 4, 2026 | $110.86 | $111.15 | $110.66 | $110.99 | +$0.14 | +0.13% | 9,792 | $111.00 | $110.66 $111.15 |
| Sep 3, 2026 | $111.49 | $111.50 | $110.44 | $110.85 | +$0.59 | +0.54% | 15,034 | $111.04 | $110.44 $111.50 |
| Sep 2, 2026 | $109.38 | $110.34 | $109.38 | $110.26 | +$1.92 | +1.77% | 15,231 | $110.06 | $109.38 $110.34 |
| Sep 1, 2026 | $108.22 | $108.95 | $107.24 | $108.34 | +$0.33 | +0.30% | 17,977 | $108.57 | $107.24 $108.95 |
| Aug 31, 2026 | $109.00 | $109.28 | $107.99 | $108.01 | $-0.68 | -0.63% | 6,361 | $108.53 | $107.99 $109.28 |
| Aug 28, 2026 | $110.14 | $110.14 | $108.03 | $108.69 | $-1.04 | -0.95% | 10,154 | $108.60 | $108.03 $110.14 |
| Aug 27, 2026 | $108.96 | $109.73 | $108.50 | $109.73 | +$1.13 | +1.04% | 13,745 | $109.25 | $108.50 $109.73 |
| Aug 26, 2026 | $109.22 | $109.22 | $108.55 | $108.60 | $-0.31 | -0.29% | 10,346 | $108.81 | $108.55 $109.22 |