VanEck Steel ETF (SLX)

Last Price85.71

Change-2.01 (-2.29%)

NYSE · Last Trade: Mar 22nd, 6:42 PM EDT

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	87.13	87.13	85.14	85.71	15,512	85.71
3/19/2026	86.10	88.00	85.52	87.72	44,264	87.72
3/18/2026	90.08	90.08	87.84	88.56	38,767	88.56
3/17/2026	90.13	91.02	90.07	90.42	37,084	90.42
3/16/2026	89.48	90.30	89.13	89.63	66,916	89.63
3/13/2026	90.04	90.88	88.15	88.28	161,753	88.28
3/12/2026	91.46	91.77	89.85	90.22	275,187	90.22
3/11/2026	92.73	93.73	92.16	92.98	61,622	92.98
3/10/2026	92.26	93.86	92.26	92.66	116,474	92.66
3/09/2026	90.04	92.56	88.92	91.99	85,377	91.99
3/06/2026	91.82	92.74	91.10	91.25	111,142	91.25
3/05/2026	94.51	94.80	92.12	93.18	67,157	93.18
3/04/2026	95.85	96.60	95.75	95.80	49,545	95.80
3/03/2026	95.19	96.04	92.89	95.64	69,282	95.64
3/02/2026	99.62	100.95	98.50	100.54	40,508	100.54
2/27/2026	100.55	101.22	100.35	101.08	39,442	101.08
2/26/2026	100.55	100.83	99.15	100.78	59,162	100.78
2/25/2026	101.21	101.82	100.73	101.68	46,454	101.68
2/24/2026	99.99	100.40	99.10	99.83	30,364	99.83
2/23/2026	99.00	99.92	99.00	99.83	20,859	99.83
2/20/2026	98.13	99.50	98.07	99.22	61,658	99.22
2/19/2026	98.47	98.68	97.70	98.38	29,952	98.38
2/18/2026	99.01	99.93	98.28	98.65	32,165	98.65
2/17/2026	97.28	98.28	96.05	97.96	68,740	97.96
2/13/2026	97.83	99.15	96.73	98.70	52,763	98.70
2/12/2026	103.00	103.00	99.47	99.76	75,102	99.76
2/11/2026	101.92	102.46	101.44	102.46	43,089	102.46
2/10/2026	100.09	100.22	99.50	100.00	41,596	100.00
2/09/2026	98.74	99.92	98.00	99.68	56,408	99.68
2/06/2026	97.33	98.51	97.33	98.24	86,610	98.24
2/05/2026	96.52	96.88	95.13	95.62	96,476	95.62
2/04/2026	98.58	99.17	96.62	97.98	66,127	97.98
2/03/2026	96.26	97.89	96.26	97.74	71,433	97.74
2/02/2026	94.47	95.35	93.88	95.02	33,562	95.02
1/30/2026	95.25	95.66	92.92	94.01	93,454	94.01
1/29/2026	98.08	98.24	95.44	96.99	106,054	96.99
1/28/2026	96.48	96.48	95.29	95.86	43,838	95.86
1/27/2026	94.99	96.28	94.78	96.17	47,882	96.17
1/26/2026	96.53	96.53	94.23	94.23	88,763	94.23
1/23/2026	93.70	95.46	93.70	95.20	80,287	95.20
1/22/2026	93.52	94.51	93.52	93.82	74,891	93.82
1/21/2026	92.65	93.53	92.49	93.44	94,002	93.44
1/20/2026	90.50	90.89	90.24	90.89	81,756	90.89
1/16/2026	91.29	91.29	90.06	90.74	50,297	90.74
1/15/2026	91.13	92.06	91.13	91.68	27,292	91.68
1/14/2026	89.96	91.20	89.81	91.12	48,881	91.12
1/13/2026	89.29	89.95	89.22	89.55	53,010	89.55
1/12/2026	88.10	88.69	87.87	88.43	40,905	88.43
1/09/2026	87.26	87.95	87.26	87.72	97,398	87.72
1/08/2026	87.36	88.27	87.14	88.27	52,336	88.27
1/07/2026	89.02	89.09	88.31	88.62	27,381	88.62
1/06/2026	88.14	89.31	88.12	89.14	65,086	89.14
1/05/2026	87.36	87.56	86.98	87.47	46,279	87.47
1/02/2026	85.72	86.54	85.72	86.41	54,816	86.41
12/31/2025	85.57	85.57	84.77	84.86	23,831	84.86
12/30/2025	86.00	86.00	85.31	85.31	29,181	85.31
12/29/2025	85.94	85.94	85.10	85.10	34,812	85.10
12/26/2025	85.98	86.40	85.76	86.40	33,857	86.40
12/24/2025	85.64	85.84	85.38	85.47	18,815	85.47
12/23/2025	84.99	85.39	84.99	85.13	24,996	85.13