VanEck Steel ETF (SLX)
62.75
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 61.41 | 62.84 | 61.41 | 62.75 | 38,685 | 62.75 |
| 3/04/2025 | 61.18 | 61.75 | 59.36 | 60.61 | 20,161 | 60.61 |
| 3/03/2025 | 63.29 | 63.70 | 61.32 | 61.32 | 8,443 | 61.32 |
| 2/28/2025 | 61.93 | 62.35 | 61.46 | 62.24 | 9,813 | 62.24 |
| 2/27/2025 | 62.99 | 63.09 | 62.30 | 62.34 | 4,079 | 62.34 |
| 2/26/2025 | 63.48 | 63.73 | 62.69 | 62.72 | 12,205 | 62.72 |
| 2/25/2025 | 63.06 | 63.09 | 62.02 | 62.70 | 16,206 | 62.70 |
| 2/24/2025 | 63.46 | 63.47 | 62.99 | 63.02 | 8,874 | 63.02 |
| 2/21/2025 | 64.76 | 64.76 | 62.73 | 62.82 | 11,702 | 62.82 |
| 2/20/2025 | 64.37 | 65.03 | 63.84 | 64.13 | 9,283 | 64.13 |
| 2/19/2025 | 64.26 | 64.45 | 63.71 | 63.98 | 15,326 | 63.98 |
| 2/18/2025 | 63.87 | 64.65 | 63.47 | 64.64 | 19,806 | 64.64 |
| 2/14/2025 | 63.51 | 63.61 | 62.75 | 63.32 | 24,503 | 63.32 |
| 2/13/2025 | 62.34 | 63.05 | 62.15 | 62.98 | 13,748 | 62.98 |
| 2/12/2025 | 62.57 | 62.86 | 62.13 | 62.21 | 10,167 | 62.21 |
| 2/11/2025 | 63.74 | 63.74 | 62.74 | 62.91 | 25,817 | 62.91 |
| 2/10/2025 | 63.25 | 63.81 | 62.83 | 63.42 | 41,584 | 63.42 |
| 2/07/2025 | 63.05 | 63.05 | 61.33 | 61.34 | 7,017 | 61.34 |
| 2/06/2025 | 62.49 | 62.97 | 62.49 | 62.61 | 8,208 | 62.61 |
| 2/05/2025 | 61.79 | 61.86 | 61.46 | 61.86 | 25,572 | 61.86 |
| 2/04/2025 | 60.50 | 61.47 | 60.50 | 61.47 | 7,220 | 61.47 |
| 2/03/2025 | 60.44 | 60.77 | 59.60 | 60.40 | 14,486 | 60.40 |
| 1/31/2025 | 61.97 | 62.12 | 60.84 | 60.91 | 10,600 | 60.91 |
| 1/30/2025 | 62.12 | 62.12 | 61.33 | 61.85 | 6,566 | 61.85 |
| 1/29/2025 | 61.17 | 61.89 | 61.16 | 61.56 | 10,059 | 61.56 |
| 1/28/2025 | 60.82 | 61.15 | 60.70 | 61.14 | 4,427 | 61.14 |
| 1/27/2025 | 60.82 | 61.26 | 60.80 | 61.01 | 26,723 | 61.01 |
| 1/24/2025 | 61.33 | 61.74 | 61.19 | 61.42 | 6,300 | 61.42 |
| 1/23/2025 | 60.75 | 61.36 | 60.55 | 60.91 | 9,894 | 60.91 |
| 1/22/2025 | 61.45 | 61.45 | 60.39 | 60.39 | 7,825 | 60.39 |
| 1/21/2025 | 61.28 | 61.72 | 61.27 | 61.47 | 25,735 | 61.47 |
| 1/17/2025 | 60.59 | 61.16 | 60.59 | 60.71 | 9,823 | 60.71 |
| 1/16/2025 | 60.12 | 60.57 | 60.00 | 60.37 | 3,926 | 60.37 |
| 1/15/2025 | 60.58 | 60.73 | 59.88 | 60.54 | 15,618 | 60.54 |
| 1/14/2025 | 59.50 | 59.64 | 59.14 | 59.60 | 12,276 | 59.60 |
| 1/13/2025 | 57.31 | 59.15 | 57.31 | 59.05 | 12,014 | 59.05 |
| 1/10/2025 | 57.36 | 57.78 | 57.36 | 57.59 | 22,261 | 57.59 |
| 1/08/2025 | 58.19 | 58.19 | 57.42 | 57.93 | 6,714 | 57.93 |
| 1/07/2025 | 59.24 | 59.48 | 58.34 | 58.62 | 14,378 | 58.62 |
| 1/06/2025 | 58.76 | 59.48 | 58.69 | 58.77 | 12,994 | 58.77 |
| 1/03/2025 | 58.14 | 58.14 | 57.32 | 57.80 | 16,570 | 57.80 |
| 1/02/2025 | 58.74 | 58.98 | 58.10 | 58.12 | 7,969 | 58.12 |
| 12/31/2024 | 57.96 | 0.00 | 58.46 | 58.46 | 0 | 58.46 |
| 12/30/2024 | 58.02 | 58.18 | 57.58 | 57.96 | 32,904 | 57.96 |
| 12/27/2024 | 58.74 | 59.13 | 58.01 | 58.28 | 30,967 | 58.28 |
| 12/26/2024 | 58.89 | 59.02 | 58.49 | 59.00 | 12,683 | 59.00 |
| 12/24/2024 | 58.71 | 59.12 | 58.41 | 59.12 | 20,413 | 59.12 |
| 12/23/2024 | 58.49 | 58.83 | 58.25 | 58.71 | 12,007 | 58.71 |
| 12/20/2024 | 60.03 | 61.20 | 60.03 | 60.89 | 9,826 | 58.81 |
| 12/19/2024 | 62.10 | 62.10 | 60.61 | 60.66 | 9,507 | 58.59 |
| 12/18/2024 | 63.44 | 63.64 | 61.38 | 61.42 | 12,416 | 59.32 |
| 12/17/2024 | 63.95 | 63.95 | 63.18 | 63.78 | 7,919 | 61.60 |
| 12/16/2024 | 64.88 | 65.15 | 64.42 | 64.42 | 13,176 | 62.22 |
| 12/13/2024 | 66.53 | 66.53 | 65.26 | 65.26 | 6,681 | 63.03 |
| 12/12/2024 | 68.77 | 68.77 | 67.03 | 67.23 | 10,660 | 64.94 |
| 12/11/2024 | 69.04 | 69.34 | 68.88 | 68.97 | 2,462 | 66.62 |
| 12/10/2024 | 70.00 | 70.00 | 69.07 | 69.18 | 4,826 | 66.82 |
| 12/09/2024 | 69.68 | 70.54 | 69.61 | 69.61 | 6,378 | 67.23 |
| 12/06/2024 | 69.73 | 69.73 | 68.29 | 68.51 | 4,840 | 66.17 |