VanEck Steel ETF (SLX)
62.74
+0.88 (1.42%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 70.65 | 70.65 | 69.49 | 69.89 | 4,685 | 67.50 |
| 12/04/2024 | 71.02 | 71.02 | 69.82 | 70.20 | 5,014 | 67.80 |
| 12/03/2024 | 71.29 | 71.30 | 70.75 | 70.76 | 2,222 | 68.35 |
| 12/02/2024 | 71.31 | 71.50 | 71.21 | 71.44 | 9,810 | 69.00 |
| 11/29/2024 | 71.14 | 71.43 | 71.10 | 71.31 | 1,247 | 68.88 |
| 11/27/2024 | 71.00 | 71.65 | 70.77 | 70.98 | 6,152 | 68.56 |
| 11/26/2024 | 71.40 | 71.40 | 70.54 | 70.62 | 4,337 | 68.21 |
| 11/25/2024 | 71.49 | 71.78 | 71.49 | 71.55 | 4,177 | 69.11 |
| 11/22/2024 | 71.09 | 71.09 | 70.65 | 70.89 | 2,747 | 68.47 |
| 11/21/2024 | 69.69 | 70.72 | 69.69 | 70.43 | 2,488 | 68.03 |
| 11/20/2024 | 69.79 | 70.29 | 69.70 | 69.91 | 4,824 | 67.52 |
| 11/19/2024 | 68.84 | 69.50 | 68.84 | 69.45 | 3,540 | 67.08 |
| 11/18/2024 | 68.30 | 69.42 | 68.30 | 69.33 | 7,671 | 66.97 |
| 11/15/2024 | 68.53 | 68.53 | 67.86 | 68.11 | 6,271 | 65.79 |
| 11/14/2024 | 68.91 | 68.96 | 67.91 | 67.96 | 24,029 | 65.64 |
| 11/13/2024 | 69.62 | 69.62 | 68.83 | 68.83 | 11,017 | 66.48 |
| 11/12/2024 | 71.15 | 71.15 | 69.63 | 69.96 | 7,595 | 67.57 |
| 11/11/2024 | 72.20 | 72.20 | 71.71 | 71.81 | 22,523 | 69.36 |
| 11/08/2024 | 72.84 | 72.84 | 71.72 | 72.56 | 12,923 | 70.08 |
| 11/07/2024 | 74.05 | 74.33 | 73.61 | 73.70 | 7,953 | 71.19 |
| 11/06/2024 | 71.14 | 73.66 | 71.14 | 73.51 | 27,082 | 71.00 |