VanEck Steel ETF (SLX)

Last Price99.19

Change-1.36 (-1.35%)

NYSE · Last Trade: Nov 4th, 2:49 AM EST

Quote News Press Releases Chart Historical

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	100.09	100.29	99.00	99.19	7,461	99.19
11/02/2026	100.14	102.10	100.14	100.55	9,525	100.55
10/30/2026	99.56	100.23	98.44	99.40	14,189	99.40
10/29/2026	101.08	101.61	101.04	101.30	5,932	101.30
10/28/2026	100.18	101.43	100.13	101.43	5,077	101.43
10/27/2026	100.00	101.67	100.00	101.55	7,528	101.55
10/26/2026	100.26	100.85	99.47	99.52	14,068	99.52
10/23/2026	98.67	100.43	98.67	100.04	7,493	100.04
10/22/2026	101.04	101.04	99.80	99.96	7,708	99.96
10/21/2026	102.96	103.36	102.83	103.36	41,008	103.36
10/20/2026	102.20	103.87	102.20	103.41	12,527	103.41
10/19/2026	103.14	103.25	102.70	102.88	6,641	102.88
10/16/2026	102.00	104.02	101.96	102.45	10,034	102.45
10/15/2026	102.00	102.00	100.65	101.76	7,788	101.76
10/14/2026	102.43	102.71	102.15	102.46	11,591	102.46
10/13/2026	103.27	103.34	102.63	103.03	9,184	103.03
10/12/2026	102.83	103.81	102.56	103.10	10,669	103.10
10/09/2026	102.16	103.80	102.16	103.80	6,954	103.80
10/08/2026	101.34	102.33	101.27	101.96	4,413	101.96
10/07/2026	102.87	102.87	102.10	102.43	6,420	102.43
10/06/2026	105.69	105.69	104.69	105.04	9,233	105.04
10/05/2026	103.57	105.85	103.57	105.13	16,366	105.13
10/02/2026	102.32	103.67	102.31	103.53	7,974	103.53
10/01/2026	102.20	102.20	100.86	101.81	9,438	101.81
9/30/2026	102.74	103.50	102.25	102.26	15,814	102.26
9/29/2026	103.27	103.27	101.77	102.51	16,943	102.51
9/28/2026	103.79	104.22	103.79	104.08	20,030	104.08
9/25/2026	104.52	104.92	104.00	104.80	9,945	104.80
9/24/2026	104.54	104.89	104.54	104.83	7,271	104.83
9/23/2026	106.52	106.52	104.73	104.80	11,217	104.80
9/22/2026	106.15	107.07	105.80	106.73	21,939	106.73
9/21/2026	106.83	106.83	105.44	106.08	13,937	106.08
9/18/2026	107.33	107.33	105.52	106.09	14,154	106.09
9/17/2026	107.96	108.77	107.96	108.37	11,168	108.37
9/16/2026	107.00	107.48	105.63	106.19	3,059	106.19
9/15/2026	105.96	106.58	105.96	106.58	6,834	106.58
9/14/2026	106.40	107.10	106.06	106.11	14,552	106.11
9/11/2026	108.90	109.38	108.52	108.97	13,475	108.97
9/10/2026	108.21	109.04	108.00	108.63	8,476	108.63
9/09/2026	111.09	111.29	110.65	111.10	8,072	111.10
9/08/2026	112.00	112.02	111.07	111.19	11,003	111.19
9/04/2026	110.86	111.15	110.66	110.99	9,792	110.99
9/03/2026	111.49	111.50	110.44	110.85	15,032	110.85
9/02/2026	109.38	110.33	109.38	110.26	15,209	110.26
9/01/2026	108.22	108.95	107.24	108.34	17,976	108.34
8/31/2026	109.00	109.28	107.99	108.01	6,359	108.01
8/28/2026	110.14	110.14	108.03	108.69	10,155	108.69
8/27/2026	108.96	109.73	108.50	109.73	13,744	109.73
8/26/2026	109.22	109.22	108.55	108.60	10,344	108.60
8/25/2026	108.47	109.07	107.73	108.91	11,956	108.91
8/24/2026	108.36	109.55	107.45	107.66	21,845	107.66
8/21/2026	106.39	107.88	106.39	107.20	27,482	107.20
8/20/2026	105.05	105.49	104.25	104.80	74,276	104.80
8/19/2026	108.36	108.98	105.70	106.70	56,035	106.70
8/18/2026	108.31	108.31	106.69	106.69	6,171	106.69
8/17/2026	107.73	108.32	107.73	108.30	14,209	108.30
8/14/2026	107.98	108.43	107.52	107.96	11,461	107.96
8/13/2026	109.81	109.81	108.17	108.50	25,554	108.50
8/12/2026	109.87	109.87	109.21	109.61	9,435	109.61
8/11/2026	110.24	110.95	109.28	109.34	17,585	109.34
8/10/2026	109.62	110.27	109.53	110.07	19,139	110.07
8/07/2026	109.73	110.44	109.42	110.02	21,587	110.02
8/06/2026	110.06	110.06	108.80	108.80	17,365	108.80
8/05/2026	108.99	110.30	108.99	110.00	17,289	110.00
8/04/2026	106.83	109.11	106.83	108.53	15,277	108.53