VanEck Fabless Semiconductor ETF (SMHX)

SMHX
🏛️ 美国 →
37.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 37.70 37.70 37.22 37.59 0.1M
2025-09-25 37.04 37.89 36.66 37.63 0.2M
2025-09-24 38.27 38.32 37.43 37.81 0.2M
2025-09-23 38.87 38.88 37.96 38.23 0.1M
2025-09-22 38.15 38.95 38.12 38.86 0.2M
2025-09-19 38.33 38.37 37.74 38.17 0.3M
2025-09-18 38.03 38.54 37.69 38.43 0.3M
2025-09-17 37.54 37.57 36.78 37.34 0.1M
2025-09-16 37.58 37.64 37.24 37.57 0.7M
2025-09-15 36.99 37.52 36.87 37.47 0.1M
2025-09-12 37.31 37.31 36.85 36.92 0.1M
2025-09-11 37.05 37.32 37.02 37.18 0.2M
2025-09-10 36.73 36.91 36.44 36.86 0.7M
2025-09-09 36.62 36.62 36.18 36.46 0.2M
2025-09-08 35.94 36.62 35.94 36.48 0.2M
2025-09-05 36.26 36.26 35.27 35.67 0.3M
2025-09-04 34.76 35.34 34.55 35.25 0.2M
2025-09-03 34.87 34.96 34.44 34.76 0.1M
2025-09-02 34.36 34.72 34.03 34.61 0.5M
2025-08-29 36.14 36.14 35.01 35.17 0.8M
2025-08-28 36.16 36.53 35.86 36.40 0.2M
2025-08-27 35.76 35.91 35.44 35.81 0.2M
2025-08-26 35.24 35.79 35.24 35.67 0.1M
2025-08-25 35.20 35.36 35.07 35.12 0.2M
2025-08-22 34.30 35.67 34.30 35.31 0.2M
2025-08-21 34.15 34.55 34.07 34.41 0.0M
2025-08-20 34.32 34.34 33.38 34.27 0.6M
2025-08-19 35.74 35.74 34.50 34.55 0.1M
2025-08-18 35.41 35.86 35.33 35.80 0.1M
2025-08-15 35.98 35.98 35.26 35.50 0.1M
2025-08-14 35.69 36.10 35.69 36.04 0.3M
2025-08-13 36.33 36.48 35.77 36.23 0.2M
2025-08-12 35.15 36.07 35.01 36.06 0.8M
2025-08-11 35.16 35.50 34.88 34.96 0.1M
2025-08-08 34.77 35.19 34.74 35.08 0.1M
2025-08-07 35.02 35.02 34.27 34.65 0.1M
2025-08-06 34.25 34.61 34.14 34.57 0.1M
2025-08-05 34.72 34.72 33.75 34.14 0.1M
2025-08-04 33.94 34.48 33.78 34.48 0.1M
2025-08-01 33.30 33.83 32.70 33.44 0.1M
2025-07-31 34.87 34.99 33.76 34.06 0.2M
2025-07-30 34.57 34.96 34.47 34.76 0.1M
2025-07-29 34.37 34.76 34.12 34.20 0.1M
2025-07-28 33.67 33.84 33.50 33.84 0.1M
2025-07-25 33.04 33.35 32.95 33.25 0.0M
2025-07-24 33.17 33.18 32.77 33.13 0.0M
2025-07-23 32.72 32.98 32.61 32.97 0.0M
2025-07-22 33.11 33.11 31.99 32.65 0.0M
2025-07-21 33.01 33.55 33.01 33.24 0.1M
2025-07-18 32.93 32.97 32.54 32.82 0.1M
2025-07-17 32.32 32.82 32.27 32.75 0.0M
2025-07-16 32.06 32.18 31.47 32.18 0.0M
2025-07-15 32.31 32.40 32.04 32.04 0.0M
2025-07-14 31.85 31.85 31.17 31.53 0.1M
2025-07-11 31.87 32.14 31.77 31.85 0.0M
2025-07-10 32.18 32.18 31.65 32.04 0.0M
2025-07-09 31.65 32.04 31.49 31.92 0.0M
2025-07-08 31.39 31.68 31.28 31.50 0.0M
2025-07-07 31.78 31.78 30.96 31.08 0.1M
2025-07-03 31.68 31.87 31.59 31.80 0.0M
2025-07-02 30.74 31.51 30.74 31.36 0.0M
2025-07-01 31.01 31.15 30.44 30.87 0.1M
2025-06-30 31.55 31.55 31.20 31.33 0.0M
2025-06-27 31.35 31.50 30.95 31.27 0.1M
2025-06-26 30.98 31.25 30.85 31.24 0.0M
2025-06-25 30.57 30.69 30.41 30.69 0.0M
2025-06-24 29.76 30.31 29.76 30.30 0.1M
2025-06-23 29.05 29.32 28.78 29.28 0.0M
2025-06-20 29.78 29.78 28.95 29.24 0.0M
2025-06-18 29.28 29.69 29.28 29.51 0.0M
2025-06-17 29.18 29.58 29.12 29.13 0.0M
2025-06-16 28.81 29.53 28.81 29.32 0.0M
2025-06-13 28.92 28.99 28.45 28.51 0.0M
2025-06-12 29.14 29.46 29.14 29.37 0.1M
2025-06-11 29.49 29.69 29.17 29.35 0.0M
2025-06-10 29.02 29.32 28.90 29.30 0.0M
2025-06-09 28.72 29.25 28.72 28.97 0.0M
2025-06-06 28.48 28.71 28.41 28.41 0.0M
2025-06-05 28.88 29.04 28.25 28.37 0.0M
2025-06-04 28.53 28.77 28.25 28.68 0.1M
2025-06-03 27.83 28.40 27.83 28.35 0.0M
2025-06-02 27.14 27.72 27.14 27.67 0.0M
2025-05-30 27.56 27.56 26.62 27.18 0.0M
2025-05-29 28.45 28.45 27.65 27.75 0.1M
2025-05-28 28.24 28.24 27.62 27.66 0.0M
2025-05-27 27.94 28.22 27.72 28.06 0.0M
2025-05-23 26.83 27.40 26.83 27.23 0.1M
2025-05-22 27.48 27.88 27.48 27.58 0.0M
2025-05-21 27.78 28.49 27.41 27.57 0.1M
2025-05-20 27.91 28.14 27.78 28.14 0.0M
2025-05-19 27.59 28.16 27.54 28.10 0.0M
2025-05-16 28.43 28.43 27.99 28.30 0.1M
2025-05-15 28.22 28.51 27.95 28.30 0.1M
2025-05-14 28.30 28.49 28.12 28.42 0.1M
2025-05-13 27.15 28.08 27.15 27.97 0.0M
2025-05-12 26.81 27.06 26.54 26.97 0.1M
2025-05-09 25.35 25.47 25.08 25.26 0.0M
2025-05-08 25.29 25.45 24.90 25.15 0.1M
2025-05-07 24.52 24.94 24.25 24.89 0.0M
2025-05-06 24.36 24.75 24.16 24.57 0.0M
2025-05-05 24.66 25.03 24.64 24.81 0.0M
2025-05-02 24.50 25.03 24.50 24.87 0.0M
2025-05-01 24.07 24.49 23.98 23.98 0.1M
2025-04-30 23.01 23.73 22.76 23.73 0.0M
2025-04-29 23.46 23.79 23.45 23.59 0.0M
2025-04-28 23.61 23.77 23.15 23.55 0.0M
2025-04-25 23.10 23.83 23.00 23.72 0.0M
2025-04-24 22.24 23.21 22.24 23.20 0.0M
2025-04-23 22.21 22.36 21.79 21.89 0.1M
2025-04-22 20.92 21.16 20.76 20.99 0.0M
2025-04-21 20.85 20.87 20.23 20.62 0.0M
2025-04-17 21.43 21.43 21.02 21.27 0.0M
2025-04-16 21.37 21.69 20.81 21.49 0.1M
2025-04-15 22.34 22.55 22.25 22.34 0.0M
2025-04-14 23.00 23.00 21.97 22.22 0.1M
2025-04-11 21.57 22.21 21.39 22.21 0.1M
2025-04-10 22.25 22.25 20.78 21.51 0.1M
2025-04-09 19.73 23.42 19.71 23.24 0.1M
2025-04-08 21.32 21.42 19.19 19.64 0.1M
2025-04-07 19.00 21.18 18.46 20.17 0.2M
2025-04-04 20.35 20.62 19.21 19.76 0.1M
2025-04-03 22.50 22.53 21.24 21.27 0.1M
2025-04-02 23.38 23.82 23.38 23.81 0.1M
2025-04-01 23.09 23.59 22.87 23.59 0.0M
2025-03-31 22.90 23.38 22.63 23.35 0.0M
2025-03-28 24.26 24.26 23.43 23.60 0.0M
2025-03-27 24.48 24.65 24.21 24.33 0.0M
2025-03-26 25.47 25.47 24.72 24.90 0.0M
2025-03-25 26.12 26.12 25.87 25.97 0.0M
2025-03-24 26.01 26.28 25.94 26.11 0.0M
2025-03-21 25.07 25.41 25.00 25.41 0.0M
2025-03-20 25.40 25.72 25.36 25.45 0.0M
2025-03-19 25.31 25.98 25.16 25.66 0.0M
2025-03-18 25.35 25.42 25.03 25.18 0.0M
2025-03-17 25.38 25.90 25.37 25.67 0.0M
2025-03-14 25.29 25.47 25.13 25.42 0.0M
2025-03-13 24.90 25.00 24.31 24.49 0.0M
2025-03-12 25.07 25.18 24.59 24.71 0.0M
2025-03-11 24.24 24.74 23.62 24.13 0.1M
2025-03-10 24.74 24.75 23.80 24.10 0.0M
2025-03-07 24.74 25.39 24.28 25.39 0.0M
2025-03-06 24.77 25.31 24.45 24.47 0.0M
2025-03-05 25.45 25.74 24.95 25.69 0.0M
2025-03-04 24.66 25.81 24.28 25.16 0.1M
2025-03-03 26.70 26.70 24.72 24.94 0.0M
2025-02-28 25.72 26.39 25.43 26.34 0.0M
2025-02-27 27.82 27.82 25.81 25.81 0.0M
2025-02-26 27.51 27.95 27.45 27.76 0.0M
2025-02-25 27.60 27.64 26.86 27.00 0.0M
2025-02-24 28.76 28.81 27.73 27.76 0.1M
2025-02-21 29.77 29.77 28.54 28.58 0.0M
2025-02-20 29.90 29.91 29.38 29.69 0.1M
2025-02-19 29.92 29.95 29.57 29.83 0.0M
2025-02-18 29.76 30.07 29.65 29.98 0.0M
2025-02-14 29.54 29.65 29.35 29.62 0.0M
2025-02-13 29.20 29.51 29.14 29.51 0.1M
2025-02-12 28.87 29.11 28.77 29.11 0.0M
2025-02-11 29.31 29.55 29.20 29.33 0.0M
2025-02-10 29.30 29.57 29.24 29.50 0.2M
2025-02-07 29.87 29.97 29.00 29.24 0.2M
2025-02-06 29.87 29.94 29.37 29.66 0.1M
2025-02-05 29.43 30.03 29.15 30.00 0.1M
2025-02-04 28.46 28.99 28.44 28.99 0.0M
2025-02-03 28.04 28.72 27.86 28.43 0.1M
2025-01-31 29.15 29.81 28.87 29.00 0.1M
2025-01-30 28.67 28.96 28.42 28.92 0.0M
2025-01-29 28.47 28.49 27.74 28.17 0.1M
2025-01-28 27.97 28.40 27.21 28.36 0.1M
2025-01-27 29.01 29.01 27.10 27.49 0.2M
2025-01-24 32.15 32.15 31.25 31.38 0.1M
2025-01-23 31.54 31.92 31.29 31.90 0.1M
2025-01-22 31.74 32.19 31.74 31.95 0.1M
2025-01-21 31.11 31.35 30.75 31.16 0.1M
2025-01-17 30.53 30.78 30.34 30.78 0.1M
2025-01-16 30.50 30.50 29.83 29.83 0.1M
2025-01-15 29.78 30.16 29.60 30.06 0.1M
2025-01-14 29.69 29.83 29.00 29.28 0.0M
2025-01-13 28.89 29.27 28.82 29.27 0.1M
2025-01-10 29.81 29.81 29.13 29.48 0.1M
2025-01-08 30.10 30.25 29.74 30.20 0.1M
2025-01-07 31.58 31.58 30.08 30.23 0.1M
2025-01-06 31.19 31.66 31.10 31.21 0.1M
2025-01-03 29.88 30.50 29.82 30.49 0.1M
2025-01-02 29.51 29.91 29.22 29.59 0.1M