VanEck Steel ETF (SLX)

Last Price87.80

Change-0.47 (-0.53%)

NYSE · Last Trade: Jan 9th, 11:35 AM EST

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	84.28	84.91	84.22	84.72	35,440	84.72
12/19/2025	84.98	85.28	84.27	84.69	46,796	83.37
12/18/2025	85.72	85.79	84.36	84.86	108,372	83.54
12/17/2025	84.95	85.52	84.46	85.10	43,828	83.78
12/16/2025	84.87	85.49	84.31	84.79	49,306	83.47
12/15/2025	85.19	85.49	84.31	85.05	65,358	83.73
12/12/2025	86.33	86.33	84.21	85.16	30,477	83.84
12/11/2025	83.89	86.01	83.89	85.80	49,069	84.47
12/10/2025	81.90	84.20	81.90	83.87	37,494	82.57
12/09/2025	81.30	81.95	81.06	81.50	27,859	80.23
12/08/2025	81.98	82.28	81.26	81.35	39,939	80.09
12/05/2025	83.17	83.47	81.67	81.69	37,204	80.42
12/04/2025	83.00	83.42	82.56	83.32	31,916	82.03
12/03/2025	81.86	83.74	81.77	83.51	105,252	82.21
12/02/2025	81.33	81.59	80.83	81.29	22,281	80.03
12/01/2025	81.06	81.86	81.00	81.09	128,194	79.83
11/28/2025	81.14	81.39	80.84	80.86	13,628	79.60
11/26/2025	79.93	81.31	79.93	80.93	36,268	79.67
11/25/2025	78.12	79.85	78.12	79.77	30,223	78.53
11/24/2025	77.29	78.05	77.17	77.97	22,522	76.76
11/21/2025	75.78	77.43	75.35	77.36	24,153	76.16
11/20/2025	78.13	78.22	75.75	75.82	19,544	74.64
11/19/2025	77.73	77.95	77.03	77.03	10,948	75.84
11/18/2025	76.71	77.72	76.56	77.25	17,496	76.05
11/17/2025	78.80	79.31	77.40	77.40	25,206	76.20
11/14/2025	77.52	79.51	77.34	78.85	100,268	77.62
11/13/2025	80.06	80.35	78.38	78.84	19,037	77.61
11/12/2025	78.69	80.65	78.69	80.26	23,890	79.01
11/11/2025	78.87	78.87	78.43	78.46	8,666	77.24
11/10/2025	78.92	79.11	77.66	78.43	29,726	77.21
11/07/2025	77.11	78.28	77.02	78.04	58,355	76.83
11/06/2025	77.54	78.49	77.41	77.51	27,370	76.31
11/05/2025	76.38	77.65	76.38	77.15	74,713	75.95
11/04/2025	77.43	77.43	76.24	76.24	142,354	75.06
11/03/2025	79.41	79.41	78.17	78.94	23,853	77.71
10/31/2025	78.83	79.73	78.83	79.36	16,785	78.13
10/30/2025	79.74	79.85	78.95	78.95	34,733	77.72
10/29/2025	80.21	81.22	80.00	80.51	29,363	79.26
10/28/2025	78.92	80.35	78.92	79.84	35,234	78.60
10/27/2025	78.46	78.93	78.10	78.92	52,531	77.69
10/24/2025	77.89	78.00	77.64	77.86	36,712	76.65
10/23/2025	75.81	77.26	75.81	77.08	22,846	75.88
10/22/2025	76.10	76.85	75.06	75.52	21,841	74.35
10/21/2025	75.71	76.68	75.02	76.04	25,998	74.86
10/20/2025	75.19	76.69	75.19	76.52	64,083	75.33
10/17/2025	74.01	74.11	73.59	73.98	11,810	72.83
10/16/2025	75.14	75.14	73.44	73.79	11,915	72.64
10/15/2025	75.00	75.40	74.55	74.75	12,907	73.59
10/14/2025	73.08	75.29	72.66	74.67	16,946	73.51
10/13/2025	73.40	74.42	73.40	74.12	42,070	72.97
10/10/2025	75.10	75.10	71.82	71.82	51,169	70.70
10/09/2025	76.23	76.65	74.91	74.91	123,283	73.75