VanEck Steel ETF (SLX)

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	71.00	72.27	70.97	72.19	21,039	72.19
9/04/2025	69.41	70.51	69.41	70.51	6,025	70.51
9/03/2025	69.80	69.80	69.12	69.72	4,809	69.72
9/02/2025	70.00	70.00	69.41	69.90	11,786	69.90
8/29/2025	71.06	71.47	71.06	71.09	5,923	71.09
8/28/2025	71.31	71.38	71.03	71.38	9,413	71.38
8/27/2025	70.44	71.04	70.44	71.00	13,262	71.00
8/26/2025	70.77	71.03	70.77	70.84	5,207	70.84
8/25/2025	70.96	71.58	70.96	71.08	11,034	71.08
8/22/2025	70.81	71.05	70.74	71.03	5,225	71.03
8/21/2025	68.37	68.75	68.20	68.72	5,456	68.72
8/20/2025	69.15	69.15	68.53	68.58	6,439	68.58
8/19/2025	69.64	69.69	69.02	69.29	14,393	69.29
8/18/2025	69.36	69.73	69.19	69.47	4,980	69.47
8/15/2025	70.43	70.43	69.38	69.57	5,719	69.57
8/14/2025	70.34	70.34	69.43	70.05	6,305	70.05
8/13/2025	70.13	71.25	70.01	71.21	14,895	71.21
8/12/2025	69.00	70.16	69.00	70.16	14,567	70.16
8/11/2025	68.25	68.25	67.48	68.10	13,020	68.10
8/08/2025	68.01	68.69	68.01	68.22	23,078	68.22
8/07/2025	67.77	68.45	67.05	67.61	19,899	67.61
8/06/2025	67.84	67.84	66.71	66.92	140,868	66.92
8/05/2025	66.96	67.55	66.70	67.37	8,993	67.37
8/04/2025	67.50	67.50	66.71	66.73	27,512	66.73
8/01/2025	67.51	67.58	66.69	66.97	18,838	66.97
7/31/2025	68.51	68.61	67.82	68.06	60,060	68.06
7/30/2025	70.44	70.48	69.49	69.69	36,290	69.69
7/29/2025	71.05	71.20	70.06	70.61	25,688	70.61
7/28/2025	71.75	71.76	71.04	71.09	16,636	71.09
7/25/2025	72.05	72.62	71.65	72.43	12,980	72.43
7/24/2025	73.43	73.45	71.93	72.05	68,895	72.05
7/23/2025	73.81	74.25	73.81	74.16	10,388	74.16
7/22/2025	72.46	73.43	72.46	73.26	28,661	73.26
7/21/2025	71.59	72.44	71.25	71.73	29,686	71.73
7/18/2025	70.51	70.51	69.72	70.04	35,193	70.04
7/17/2025	69.06	70.21	68.72	70.15	51,207	70.15
7/16/2025	69.39	69.39	68.36	69.16	82,625	69.16
7/15/2025	70.46	70.46	69.20	69.36	150,345	69.36
7/14/2025	70.83	71.15	70.36	70.37	9,800	70.37
7/11/2025	71.03	71.49	70.53	71.38	6,222	71.38
7/10/2025	70.94	71.71	70.94	71.05	11,690	71.05
7/09/2025	69.98	69.98	69.63	69.98	7,931	69.98
7/08/2025	69.64	70.50	69.64	69.99	15,359	69.99
7/07/2025	69.43	69.69	68.86	68.99	43,563	68.99
7/03/2025	69.89	70.30	69.89	70.19	11,672	70.19
7/02/2025	68.37	69.69	68.29	69.89	15,416	69.89
7/01/2025	65.83	67.38	65.83	67.18	16,943	67.18
6/30/2025	66.71	66.71	66.10	66.16	10,877	66.16
6/27/2025	66.34	66.53	65.81	66.53	17,017	66.53
6/26/2025	65.04	66.18	65.04	66.18	28,645	66.18
6/25/2025	64.64	64.64	64.12	64.22	12,276	64.22
6/24/2025	64.91	65.05	64.59	64.83	11,283	64.83
6/23/2025	63.23	64.41	63.23	64.30	7,545	64.30
6/20/2025	64.66	64.76	63.51	63.59	36,397	63.59
6/18/2025	65.04	65.54	64.74	64.81	6,952	64.81
6/17/2025	65.03	65.49	64.94	64.96	7,922	64.96
6/16/2025	65.17	65.65	65.17	65.27	10,026	65.27
6/13/2025	64.37	64.87	64.31	64.45	9,690	64.45
6/12/2025	64.41	64.88	64.24	64.88	3,206	64.88
6/11/2025	65.36	65.50	64.94	64.96	7,922	64.96
6/10/2025	65.80	66.12	65.78	65.97	4,632	65.97
6/09/2025	65.34	66.00	65.75	65.75	8,111	65.75
6/06/2025	65.00	65.12	64.66	65.03	3,817	65.03