VanEck China Semiconductor ETF SMHC
33.64 USD -1.82 (-5.14%)
Regular-session close
33.55 -0.09 -0.26%
After hours · Nov 13, 4:00 PM ET
33.29 Day range 33.91
30.21 52-week range 67.75
- YTD
- -44.72%
- 1 year
- -44.72%
SMHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.78 | 33.93 | 33.29 | 33.64 | -1.65 | -4.68% | 8,800 |
| Nov 12, 2026 | 35.27 | 35.71 | 35.23 | 35.29 | +0.29 | +0.83% | 5,600 |
| Nov 11, 2026 | 34.66 | 35.36 | 34.65 | 35.00 | +1.85 | +5.58% | 10,300 |
| Nov 10, 2026 | 33.01 | 33.17 | 32.49 | 33.15 | -0.77 | -2.27% | 26,800 |
| Nov 9, 2026 | 33.16 | 34.00 | 33.16 | 33.92 | +1.44 | +4.43% | 11,500 |
| Nov 6, 2026 | 32.63 | 32.66 | 32.24 | 32.48 | +0.24 | +0.74% | 23,400 |
| Nov 5, 2026 | 33.57 | 33.58 | 32.17 | 32.24 | -1.14 | -3.42% | 20,700 |
| Nov 4, 2026 | 33.45 | 33.86 | 33.00 | 33.38 | +3.17 | +10.49% | 23,200 |
| Nov 3, 2026 | 30.54 | 30.54 | 30.21 | 30.21 | -1.05 | -3.36% | 3,300 |
| Nov 2, 2026 | 31.75 | 32.05 | 31.14 | 31.26 | +0.09 | +0.29% | 34,400 |
| Oct 30, 2026 | 31.73 | 31.73 | 30.91 | 31.17 | -2.16 | -6.48% | 8,700 |
| Oct 29, 2026 | 33.61 | 33.61 | 33.00 | 33.33 | -2.46 | -6.87% | 26,500 |
| Oct 28, 2026 | 35.72 | 35.79 | 35.60 | 35.79 | +0.79 | +2.26% | 11,800 |
| Oct 27, 2026 | 34.83 | 35.06 | 34.63 | 35.00 | -1.25 | -3.45% | 12,600 |
| Oct 26, 2026 | 36.20 | 36.45 | 36.06 | 36.25 | -0.24 | -0.66% | 46,000 |
| Oct 23, 2026 | 36.00 | 36.72 | 36.00 | 36.49 | +0.84 | +2.36% | 17,200 |
| Oct 22, 2026 | 36.59 | 36.70 | 35.42 | 35.65 | -1.92 | -5.11% | 33,600 |
| Oct 21, 2026 | 37.53 | 37.69 | 36.99 | 37.57 | +0.12 | +0.32% | 11,900 |
| Oct 20, 2026 | 37.29 | 37.59 | 37.08 | 37.45 | +0.40 | +1.08% | 8,900 |
| Oct 19, 2026 | 37.20 | 37.34 | 37.00 | 37.05 | -0.34 | -0.91% | 9,200 |
| Oct 16, 2026 | 38.04 | 38.04 | 37.39 | 37.39 | -1.34 | -3.46% | 12,200 |
| Oct 15, 2026 | 37.99 | 38.73 | 37.85 | 38.73 | +0.52 | +1.36% | 10,800 |
| Oct 14, 2026 | 40.20 | 40.20 | 38.21 | 38.21 | -2.19 | -5.42% | 10,100 |
| Oct 13, 2026 | 40.07 | 40.44 | 40.07 | 40.40 | +0.69 | +1.74% | 7,900 |
| Oct 12, 2026 | 40.22 | 40.22 | 39.69 | 39.71 | -1.24 | -3.03% | 11,800 |
| Oct 9, 2026 | 40.86 | 41.34 | 40.64 | 40.95 | +0.19 | +0.47% | 39,900 |
| Oct 8, 2026 | 41.41 | 41.41 | 40.69 | 40.76 | -2.57 | -5.93% | 17,700 |
| Oct 7, 2026 | 43.15 | 43.37 | 43.01 | 43.33 | -0.26 | -0.60% | 4,800 |
| Oct 6, 2026 | 43.75 | 43.86 | 43.57 | 43.59 | -0.24 | -0.55% | 5,700 |
| Oct 5, 2026 | 43.58 | 43.83 | 43.58 | 43.83 | +0.62 | +1.43% | 3,800 |
| Oct 2, 2026 | 43.64 | 43.65 | 43.02 | 43.21 | -0.16 | -0.37% | 17,600 |
| Oct 1, 2026 | 43.05 | 43.46 | 43.02 | 43.37 | -0.04 | -0.09% | 7,800 |
| Sep 30, 2026 | 43.63 | 43.63 | 43.38 | 43.41 | -1.37 | -3.06% | 9,900 |
| Sep 29, 2026 | 44.86 | 45.00 | 44.74 | 44.78 | +0.50 | +1.13% | 6,000 |
| Sep 28, 2026 | 44.52 | 44.52 | 44.00 | 44.28 | -2.55 | -5.45% | 15,400 |
| Sep 25, 2026 | 46.79 | 46.88 | 46.65 | 46.83 | -0.13 | -0.28% | 10,500 |
| Sep 24, 2026 | 46.85 | 47.01 | 46.68 | 46.96 | -0.89 | -1.86% | 8,700 |
| Sep 23, 2026 | 47.97 | 47.99 | 47.75 | 47.85 | -1.11 | -2.27% | 8,300 |
| Sep 22, 2026 | 48.50 | 48.96 | 48.50 | 48.96 | +0.02 | +0.04% | 9,300 |
| Sep 21, 2026 | 48.53 | 48.98 | 48.49 | 48.94 | +0.83 | +1.73% | 25,800 |
| Sep 18, 2026 | 47.76 | 48.14 | 47.76 | 48.11 | +1.22 | +2.60% | 30,400 |
| Sep 17, 2026 | 46.81 | 46.95 | 46.74 | 46.89 | +0.25 | +0.54% | 21,500 |
| Sep 16, 2026 | 46.77 | 46.95 | 46.42 | 46.64 | +1.89 | +4.22% | 27,600 |
| Sep 15, 2026 | 44.95 | 44.95 | 44.72 | 44.75 | +0.71 | +1.61% | 14,100 |
| Sep 14, 2026 | 44.09 | 44.19 | 43.93 | 44.04 | -1.40 | -3.08% | 96,500 |
| Sep 11, 2026 | 45.48 | 45.56 | 45.28 | 45.44 | +0.42 | +0.93% | 6,400 |
| Sep 10, 2026 | 45.27 | 45.34 | 45.02 | 45.02 | -0.95 | -2.07% | 15,900 |
| Sep 9, 2026 | 45.81 | 46.30 | 45.81 | 45.97 | +0.02 | +0.04% | 12,800 |
| Sep 8, 2026 | 45.81 | 46.13 | 45.81 | 45.95 | +1.25 | +2.80% | 8,000 |
| Sep 4, 2026 | 44.56 | 44.83 | 44.38 | 44.70 | -0.58 | -1.28% | 37,500 |
| Sep 3, 2026 | 45.08 | 45.36 | 44.80 | 45.28 | -0.44 | -0.96% | 14,400 |
| Sep 2, 2026 | 45.71 | 45.74 | 45.56 | 45.72 | -0.17 | -0.37% | 4,000 |
| Sep 1, 2026 | 46.05 | 46.12 | 45.80 | 45.89 | -1.54 | -3.25% | 11,700 |
| Aug 31, 2026 | 47.54 | 47.60 | 47.34 | 47.43 | +0.90 | +1.93% | 10,400 |
| Aug 28, 2026 | 47.12 | 47.12 | 46.49 | 46.53 | -1.12 | -2.35% | 23,700 |
| Aug 27, 2026 | 47.91 | 47.95 | 47.39 | 47.65 | +1.54 | +3.34% | 39,600 |
| Aug 26, 2026 | 46.19 | 46.19 | 46.00 | 46.11 | +0.32 | +0.70% | 2,600 |
| Aug 25, 2026 | 45.54 | 45.98 | 45.54 | 45.79 | +0.51 | +1.13% | 38,400 |
| Aug 24, 2026 | 45.94 | 45.94 | 45.16 | 45.28 | -2.31 | -4.85% | 18,400 |
| Aug 21, 2026 | 47.95 | 47.95 | 47.37 | 47.59 | +0.31 | +0.66% | 15,000 |
| Aug 20, 2026 | 47.19 | 47.32 | 46.71 | 47.28 | -0.11 | -0.23% | 14,300 |
| Aug 19, 2026 | 48.05 | 48.73 | 47.30 | 47.39 | -3.20 | -6.33% | 31,400 |
| Aug 18, 2026 | 51.22 | 51.22 | 50.49 | 50.59 | -1.65 | -3.16% | 16,000 |
| Aug 17, 2026 | 51.74 | 52.32 | 51.74 | 52.24 | +2.57 | +5.17% | 31,100 |
| Aug 14, 2026 | 49.85 | 49.85 | 49.56 | 49.67 | +0.35 | +0.71% | 19,100 |
65 days, newest first. Daily bars as drawn on the SMHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.