VanEck Steel ETF (SLX)

Last Price105.35

Change-2.28 (-2.12%)

NYSE· Last Trade: Jun 21st, 10:16 AM EDT

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/10/2026	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
5/05/2026	103.44	105.24	103.31	104.72	32,870	104.72
5/04/2026	103.20	103.32	101.92	102.35	18,703	102.35
5/01/2026	103.24	104.10	103.17	103.45	40,605	103.45
4/30/2026	102.28	103.76	102.28	103.42	29,083	103.42
4/29/2026	102.04	102.89	100.94	101.07	26,413	101.07
4/28/2026	102.03	102.65	101.59	102.26	10,625	102.26
4/27/2026	102.24	102.24	101.54	101.69	7,957	101.69
4/24/2026	100.59	101.58	100.48	101.56	16,011	101.56
4/23/2026	102.26	102.65	100.64	101.29	21,317	101.29
4/22/2026	101.79	102.93	101.79	102.61	26,148	102.61
4/21/2026	102.23	102.23	100.70	100.78	13,924	100.78
4/20/2026	100.00	101.94	100.00	101.94	18,427	101.94
4/17/2026	100.65	102.22	100.65	101.52	39,281	101.52
4/16/2026	100.08	100.08	99.07	99.61	10,831	99.61
4/15/2026	99.52	99.93	99.19	99.77	36,743	99.77
4/14/2026	100.07	100.24	99.68	100.10	36,629	100.10
4/13/2026	97.94	99.47	97.00	99.47	32,895	99.47
4/10/2026	98.31	98.97	97.89	98.57	21,971	98.57
4/09/2026	97.74	98.40	96.94	98.10	16,097	98.10
4/08/2026	96.79	97.89	96.61	97.89	27,412	97.89
4/07/2026	92.50	93.09	91.82	92.85	20,367	92.85
4/06/2026	92.67	93.03	91.97	92.63	14,151	92.63
4/02/2026	91.78	92.75	91.37	92.49	27,692	92.49
4/01/2026	92.98	93.99	92.98	93.22	22,692	93.22
3/31/2026	89.74	92.00	89.74	91.81	28,076	91.81
3/30/2026	89.13	89.89	88.42	88.52	38,555	88.52
3/27/2026	88.20	89.20	88.03	88.17	24,191	88.17
3/26/2026	89.20	89.91	88.40	88.59	19,933	88.59
3/25/2026	91.04	91.04	89.95	89.98	38,395	89.98
3/24/2026	87.79	89.44	87.79	89.08	41,048	89.08
3/23/2026	88.17	89.68	87.62	88.49	40,202	88.49