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%
SMHC — VanEck China Semiconductor ETF
NasdaqVanEck China Semiconductor ETF
$43.28
-0.31(-0.71%)
- O
- 43.15
- H
- 43.37
- L
- 43.01
- V
- 4.81K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.28
Period Return-28.88%
Period High$68.69
Period Low$42.79
Avg Daily Volume114.5K
Total Trading Days74
SMHC — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.15 | $43.37 | $43.01 | $43.28 | $-0.31 | -0.71% | 4,808 | $43.06 | $43.01 $43.37 |
| Oct 6, 2026 | $43.75 | $43.86 | $43.57 | $43.59 | $-0.24 | -0.55% | 5,744 | $43.70 | $43.57 $43.86 |
| Oct 5, 2026 | $43.58 | $43.83 | $43.58 | $43.83 | +$0.61 | +1.42% | 3,789 | $43.72 | $43.58 $43.83 |
| Oct 2, 2026 | $43.64 | $43.65 | $43.02 | $43.21 | $-0.16 | -0.37% | 17,585 | $43.36 | $43.02 $43.65 |
| Oct 1, 2026 | $43.05 | $43.46 | $43.02 | $43.37 | $-0.04 | -0.09% | 7,787 | $43.12 | $43.02 $43.46 |
| Sep 30, 2026 | $43.63 | $43.63 | $43.38 | $43.41 | $-1.37 | -3.06% | 9,946 | $43.55 | $43.38 $43.63 |
| Sep 29, 2026 | $44.86 | $45.00 | $44.74 | $44.78 | +$0.50 | +1.12% | 5,988 | $44.82 | $44.74 $45.00 |
| Sep 28, 2026 | $44.52 | $44.52 | $44.00 | $44.28 | $-2.55 | -5.44% | 15,426 | $44.31 | $44.00 $44.52 |
| Sep 25, 2026 | $46.79 | $46.88 | $46.65 | $46.83 | $-0.13 | -0.29% | 10,467 | $46.69 | $46.65 $46.88 |
| Sep 24, 2026 | $46.85 | $47.01 | $46.68 | $46.96 | $-0.89 | -1.85% | 8,731 | $46.91 | $46.68 $47.01 |
| Sep 23, 2026 | $47.97 | $47.99 | $47.75 | $47.85 | $-1.11 | -2.27% | 8,296 | $47.85 | $47.75 $47.99 |
| Sep 22, 2026 | $48.50 | $48.96 | $48.50 | $48.96 | +$0.02 | +0.04% | 9,459 | $48.76 | $48.50 $48.96 |
| Sep 21, 2026 | $48.53 | $48.98 | $48.49 | $48.94 | +$0.83 | +1.73% | 25,775 | $48.74 | $48.49 $48.98 |
| Sep 18, 2026 | $47.76 | $48.14 | $47.76 | $48.11 | +$1.22 | +2.60% | 30,385 | $47.92 | $47.76 $48.14 |
| Sep 17, 2026 | $46.81 | $46.95 | $46.74 | $46.89 | +$0.25 | +0.54% | 21,563 | $46.86 | $46.74 $46.95 |
| Sep 16, 2026 | $46.77 | $46.95 | $46.42 | $46.64 | +$1.89 | +4.22% | 27,588 | $46.71 | $46.42 $46.95 |
| Sep 15, 2026 | $44.95 | $44.95 | $44.72 | $44.75 | +$0.71 | +1.61% | 14,120 | $44.81 | $44.72 $44.95 |
| Sep 14, 2026 | $44.09 | $44.19 | $43.93 | $44.04 | $-1.40 | -3.08% | 96,544 | $44.12 | $43.93 $44.19 |
| Sep 11, 2026 | $45.48 | $45.56 | $45.28 | $45.44 | +$0.42 | +0.93% | 6,391 | $45.41 | $45.28 $45.56 |
| Sep 10, 2026 | $45.27 | $45.34 | $45.02 | $45.02 | $-0.95 | -2.06% | 15,906 | $45.14 | $45.02 $45.34 |
| Sep 9, 2026 | $45.81 | $46.30 | $45.81 | $45.97 | +$0.02 | +0.04% | 12,793 | $45.95 | $45.81 $46.30 |
| Sep 8, 2026 | $45.81 | $46.13 | $45.81 | $45.95 | +$1.25 | +2.81% | 8,020 | $45.97 | $45.81 $46.13 |
| Sep 4, 2026 | $44.56 | $44.83 | $44.38 | $44.70 | $-0.58 | -1.29% | 37,479 | $44.62 | $44.38 $44.83 |
| Sep 3, 2026 | $45.08 | $45.36 | $44.80 | $45.28 | $-0.44 | -0.97% | 14,411 | $45.09 | $44.80 $45.36 |
| Sep 2, 2026 | $45.71 | $45.74 | $45.56 | $45.72 | $-0.17 | -0.37% | 3,955 | $45.69 | $45.56 $45.74 |
| Sep 1, 2026 | $46.05 | $46.12 | $45.80 | $45.89 | $-1.54 | -3.25% | 11,717 | $46.05 | $45.80 $46.12 |
| Aug 31, 2026 | $47.54 | $47.60 | $47.34 | $47.43 | +$0.90 | +1.94% | 10,368 | $47.41 | $47.34 $47.60 |
| Aug 28, 2026 | $47.12 | $47.12 | $46.49 | $46.53 | $-1.12 | -2.34% | 23,695 | $46.74 | $46.49 $47.12 |
| Aug 27, 2026 | $47.91 | $47.95 | $47.39 | $47.65 | +$1.54 | +3.33% | 39,622 | $47.56 | $47.39 $47.95 |
| Aug 26, 2026 | $46.19 | $46.19 | $46.00 | $46.11 | +$0.32 | +0.70% | 2,620 | $46.09 | $46.00 $46.19 |