VanEck Steel ETF (SLX)

Last Price110.00

Change+1.47 (1.35%)

NYSE· Last Trade: Aug 5th, 6:17 PM EDT

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	106.83	109.11	106.83	108.53	15,277	108.53
8/03/2026	104.12	105.59	103.72	105.59	23,083	105.59
7/31/2026	105.07	105.88	104.36	105.48	13,667	105.48
7/30/2026	104.77	106.54	104.45	106.43	59,413	106.43
7/29/2026	106.00	106.00	102.93	103.63	26,170	103.63
7/28/2026	103.70	105.02	103.49	104.41	7,565	104.41
7/27/2026	103.51	104.30	102.91	104.10	80,551	104.10
7/24/2026	102.11	103.75	102.11	103.49	22,284	103.49
7/23/2026	102.19	103.16	101.56	101.83	23,786	101.83
7/22/2026	100.85	102.06	100.85	101.67	28,889	101.67
7/21/2026	99.42	100.77	99.42	100.40	28,034	100.40
7/20/2026	100.05	100.67	98.85	99.00	16,941	99.00
7/17/2026	99.15	100.75	98.72	100.22	17,521	100.22
7/16/2026	100.45	101.53	100.09	100.28	20,999	100.28
7/15/2026	102.11	102.20	100.73	101.85	10,961	101.85
7/14/2026	101.23	101.63	100.67	101.25	17,376	101.25
7/13/2026	98.50	99.96	98.50	99.31	40,836	99.31
7/10/2026	98.51	99.51	98.50	99.12	16,515	99.12
7/09/2026	97.46	97.46	96.72	97.09	39,022	97.09
7/08/2026	96.61	97.65	96.20	97.33	34,461	97.33
7/07/2026	98.77	99.14	98.01	98.43	30,867	98.43
7/06/2026	99.04	100.13	99.04	100.13	35,577	100.13
7/02/2026	97.80	99.14	97.47	98.19	21,530	98.19
7/01/2026	97.46	97.92	96.86	96.86	29,061	96.86
6/30/2026	98.90	98.90	98.31	98.41	26,084	98.41
6/29/2026	99.69	100.40	98.69	99.20	36,301	99.20
6/26/2026	100.29	100.96	99.14	99.14	33,210	99.14
6/25/2026	100.44	101.65	100.22	101.05	58,354	101.05
6/24/2026	100.97	100.99	99.81	100.18	69,290	100.18
6/23/2026	102.61	102.64	100.91	101.78	140,219	101.78
6/22/2026	104.57	105.34	104.51	104.78	88,342	104.78
6/18/2026	107.38	107.38	105.25	105.35	40,918	105.35
6/17/2026	110.00	110.14	107.57	107.63	26,911	107.63
6/16/2026	111.48	111.82	110.43	110.43	22,748	110.43
6/15/2026	112.74	112.74	110.85	111.08	23,626	111.08
6/12/2026	109.91	111.24	109.84	110.85	49,176	110.85
6/11/2026	106.04	109.18	105.83	109.04	207,468	109.04
6/10/2026	105.27	106.73	104.21	104.21	210,009	104.21
6/09/2026	107.00	107.63	104.22	106.41	70,428	106.41
6/08/2026	107.81	107.81	106.28	106.34	107,218	106.34
6/05/2026	110.05	110.05	106.02	106.67	124,193	106.67
6/04/2026	111.63	112.04	110.84	111.76	50,325	111.76
6/03/2026	112.67	112.95	111.91	112.26	64,063	112.26
6/02/2026	112.01	114.00	110.78	113.57	89,781	113.57
6/01/2026	110.43	111.63	109.00	111.63	80,629	111.63
5/29/2026	0.01	111.47	110.67	110.86	61,486	110.86
5/28/2026	110.00	111.16	108.69	111.02	49,200	111.02
5/27/2026	109.49	110.41	108.56	110.37	147,578	110.37
5/26/2026	108.13	110.00	108.13	109.99	103,479	109.99
5/22/2026	106.63	107.39	106.16	106.67	97,894	106.67
5/21/2026	104.90	106.74	104.90	106.04	32,299	106.04
5/20/2026	103.65	105.59	103.55	105.18	18,338	105.18
5/19/2026	103.84	103.99	102.60	103.35	111,376	103.35
5/18/2026	105.81	106.16	104.73	105.73	84,100	105.73
5/15/2026	106.38	106.38	105.00	105.89	196,193	105.89
5/14/2026	109.18	109.82	109.00	109.31	124,566	109.31
5/13/2026	107.95	110.03	107.92	109.77	66,980	109.77
5/12/2026	108.22	108.30	106.38	107.72	27,546	107.72
5/11/2026	108.73	109.05	107.81	108.66	38,479	108.66
5/08/2026	107.20	108.18	107.20	108.15	40,923	108.15
5/07/2026	109.13	109.36	106.23	106.48	32,020	106.48
5/06/2026	107.85	108.80	107.23	108.55	33,980	108.55