NYSEArca - Nasdaq Real Time Price
USD
VanEck Steel ETF (SLX)
99.41
-1.89
(-1.87%)
As of 12:30:13 PM EDT. Market Open.
Trade SLX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
99.56
100.23
99.41
99.56
99.56
7,508
Oct 29, 2026
101.08
101.62
101.04
101.30
101.30
5,900
Oct 28, 2026
100.18
101.43
100.13
101.43
101.43
5,100
Oct 27, 2026
100.00
101.67
100.00
101.55
101.55
7,500
Oct 26, 2026
100.26
100.85
99.47
99.52
99.52
14,100
Oct 23, 2026
98.67
100.43
98.67
100.04
100.04
7,500
Oct 22, 2026
101.04
101.04
99.80
99.96
99.96
7,700
Oct 21, 2026
102.96
103.36
102.83
103.36
103.36
41,000
Oct 20, 2026
102.20
103.87
102.20
103.41
103.41
12,500
Oct 19, 2026
103.14
103.25
102.70
102.88
102.88
6,600
Oct 16, 2026
102.00
104.02
101.96
102.45
102.45
10,000
Oct 15, 2026
102.00
102.00
100.65
101.76
101.76
7,800
Oct 14, 2026
102.43
102.71
102.15
102.46
102.46
11,600
Oct 13, 2026
103.27
103.34
102.63
103.03
103.03
9,200
Oct 12, 2026
102.83
103.81
102.56
103.10
103.10
10,700
Oct 9, 2026
102.16
103.80
102.16
103.80
103.80
6,900
Oct 8, 2026
101.34
102.33
101.27
101.96
101.96
4,400
Oct 7, 2026
102.87
102.87
102.10
102.43
102.43
6,400
Oct 6, 2026
105.69
105.69
104.69
105.04
105.04
9,200
Oct 5, 2026
103.57
105.85
103.57
105.13
105.13
16,400
Oct 2, 2026
102.32
103.67
102.31
103.53
103.53
8,000
Oct 1, 2026
102.20
102.20
100.86
101.81
101.81
9,400
Sep 30, 2026
102.74
103.50
102.25
102.26
102.26
15,800
Sep 29, 2026
103.27
103.27
101.77
102.51
102.51
16,900
Sep 28, 2026
103.79
104.22
103.79
104.08
104.08
20,000
Sep 25, 2026
104.52
104.92
104.00
104.80
104.80
9,900
Sep 24, 2026
104.54
104.89
104.54
104.83
104.83
7,300
Sep 23, 2026
106.52
106.52
104.73
104.80
104.80
11,200
Sep 22, 2026
106.15
107.07
105.80
106.73
106.73
21,900
Sep 21, 2026
106.83
106.83
105.44
106.08
106.08
13,900
Sep 18, 2026
107.33
107.33
105.52
106.09
106.09
14,000
Sep 17, 2026
107.96
108.77
107.96
108.37
108.37
11,100
Sep 16, 2026
107.00
107.48
105.63
106.19
106.19
3,100
Sep 15, 2026
105.96
106.58
105.96
106.58
106.58
6,800
Sep 14, 2026
106.40
107.10
106.06
106.11
106.11
14,600
Sep 11, 2026
108.90
109.38
108.52
108.97
108.97
13,500
Sep 10, 2026
108.21
109.04
108.00
108.63
108.63
8,500
Sep 9, 2026
111.09
111.29
110.65
111.10
111.10
8,100
Sep 8, 2026
112.00
112.02
111.07
111.19
111.19
11,000
Sep 4, 2026
110.86
111.15
110.66
110.99
110.99
9,800
Sep 3, 2026
111.49
111.50
110.44
110.85
110.85
15,000
Sep 2, 2026
109.38
110.34
109.38
110.26
110.26
15,200
Sep 1, 2026
108.22
108.95
107.24
108.34
108.34
18,000
Aug 31, 2026
109.00
109.28
107.99
108.01
108.01
6,400
Aug 28, 2026
110.14
110.14
108.03
108.69
108.69
10,100
Aug 27, 2026
108.96
109.73
108.50
109.73
109.73
13,700
Aug 26, 2026
109.22
109.22
108.55
108.60
108.60
10,300
Aug 25, 2026
108.47
109.07
107.74
108.91
108.91
11,900
Aug 24, 2026
108.36
109.55
107.45
107.66
107.66
21,800
Aug 21, 2026
106.39
107.88
106.39
107.20
107.20
27,500
Aug 20, 2026
105.05
105.49
104.25
104.80
104.80
74,300
Aug 19, 2026
108.36
108.98
105.70
106.70
106.70
56,000
Aug 18, 2026
108.31
108.31
106.69
106.69
106.69
6,200
Aug 17, 2026
107.73
108.32
107.73
108.30
108.30
14,200
Aug 14, 2026
107.98
108.43
107.52
107.96
107.96
11,500
Aug 13, 2026
109.81
109.81
108.17
108.50
108.50
25,600
Aug 12, 2026
109.87
109.87
109.21
109.61
109.61
9,400
Aug 11, 2026
110.24
110.95
109.28
109.34
109.34
17,600
Aug 10, 2026
109.62
110.27
109.53
110.07
110.07
19,100
Aug 7, 2026
109.73
110.44
109.42
110.02
110.02
21,600
Aug 6, 2026
110.06
110.06
108.80
108.80
108.80
17,400
Aug 5, 2026
108.99
110.30
108.99
110.00
110.00
17,200
Aug 4, 2026
106.83
109.11
106.83
108.53
108.53
15,300
Aug 3, 2026
104.12
105.59
103.72
105.59
105.59
23,100
Jul 31, 2026
105.07
105.88
104.36
105.48
105.48
13,700
Jul 30, 2026
104.77
106.54
104.45
106.43
106.43
59,300
Jul 29, 2026
106.00
106.00
102.93
103.63
103.63
26,200
Jul 28, 2026
103.70
105.02
103.49
104.41
104.41
7,600
Jul 27, 2026
103.51
104.30
102.91
104.10
104.10
80,600
Jul 24, 2026
102.11
103.75
102.11
103.49
103.49
22,300
Jul 23, 2026
102.19
103.16
101.56
101.83
101.83
23,800
Jul 22, 2026
100.85
102.07
100.85
101.67
101.67
28,900
Jul 21, 2026
99.42
100.77
99.42
100.40
100.40
28,000
Jul 20, 2026
100.05
100.67
98.85
99.00
99.00
16,900
Jul 17, 2026
99.15
100.75
98.72
100.22
100.22
17,500
Jul 16, 2026
100.45
101.53
100.09
100.28
100.28
21,000
Jul 15, 2026
102.11
102.20
100.73
101.85
101.85
11,000
Jul 14, 2026
101.23
101.63
100.67
101.25
101.25
17,300
Jul 13, 2026
98.50
99.96
98.50
99.31
99.31
40,800
Jul 10, 2026
98.51
99.51
98.50
99.12
99.12
16,500
Jul 9, 2026
97.46
97.46
96.72
97.09
97.09
39,000
Jul 8, 2026
96.61
97.65
96.20
97.33
97.33
34,500
Jul 7, 2026
98.77
99.14
98.01
98.43
98.43
30,900
Jul 6, 2026
99.04
100.13
99.04
100.13
100.13
35,500
Jul 2, 2026
97.80
99.14
97.47
98.19
98.19
21,500
Jul 1, 2026
97.46
97.92
96.86
96.86
96.86
29,100
Jun 30, 2026
98.90
98.90
98.31
98.41
98.41
26,100
Jun 29, 2026
99.69
100.40
98.69
99.20
99.20
36,300
Jun 26, 2026
100.29
100.96
99.14
99.14
99.14
33,200
Jun 25, 2026
100.44
101.65
100.22
101.05
101.05
58,400
Jun 24, 2026
100.97
100.99
99.81
100.18
100.18
69,300
Jun 23, 2026
102.61
102.64
100.91
101.78
101.78
140,200
Jun 22, 2026
104.57
105.34
104.51
104.78
104.78
89,200
Jun 18, 2026
107.38
107.38
105.26
105.35
105.35
40,900
Jun 17, 2026
110.00
110.14
107.57
107.63
107.63
26,900
Jun 16, 2026
111.48
111.82
110.43
110.43
110.43
22,700
Jun 15, 2026
112.74
112.74
110.85
111.08
111.08
23,600
Jun 12, 2026
109.91
111.24
109.85
110.85
110.85
49,200
Jun 11, 2026
106.04
109.18
105.83
109.04
109.04
207,500
Jun 10, 2026
105.27
106.73
104.21
104.21
104.21
210,000
Jun 9, 2026
107.00
107.63
104.23
106.41
106.41
70,400
Jun 8, 2026
107.81
107.81
106.28
106.34
106.34
107,200
Jun 5, 2026
110.05
110.05
106.02
106.67
106.67
124,200
Jun 4, 2026
111.63
112.04
110.84
111.76
111.76
50,300
Jun 3, 2026
112.67
112.95
111.91
112.26
112.26
64,100
Jun 2, 2026
112.01
114.00
110.78
113.57
113.57
89,800
Jun 1, 2026
110.43
111.63
109.00
111.63
111.63
80,600
May 29, 2026
110.71
111.47
110.67
110.86
110.86
61,500
May 28, 2026
110.00
111.16
108.70
111.02
111.02
49,200
May 27, 2026
109.49
110.41
108.56
110.37
110.37
147,600
May 26, 2026
108.13
110.00
108.13
109.99
109.99
103,500
May 22, 2026
106.63
107.39
106.16
106.67
106.67
97,900
May 21, 2026
104.90
106.74
104.90
106.04
106.04
32,300
May 20, 2026
103.65
105.59
103.55
105.18
105.18
18,300
May 19, 2026
103.84
103.99
102.60
103.35
103.35
111,400
May 18, 2026
105.81
106.16
104.73
105.73
105.73
84,100
May 15, 2026
106.38
106.38
105.00
105.89
105.89
196,200
May 14, 2026
109.18
109.82
109.00
109.32
109.32
124,600
May 13, 2026
107.95
110.03
107.92
109.77
109.77
66,900
May 12, 2026
108.22
108.30
106.38
107.72
107.72
27,500
May 11, 2026
108.73
109.05
107.81
108.66
108.66
38,500
May 8, 2026
107.20
108.18
107.20
108.15
108.15
40,900
May 7, 2026
109.13
109.36
106.23
106.48
106.48
32,000
May 6, 2026
107.85
108.80
107.23
108.55
108.55
33,900
May 5, 2026
103.44
105.24
103.32
104.72
104.72
32,900
May 4, 2026
103.20
103.32
101.92
102.35
102.35
18,700
May 1, 2026
103.24
104.10
103.17
103.45
103.45
40,600
Apr 30, 2026
102.28
103.76
102.28
103.42
103.42
29,100
Apr 29, 2026
102.04
102.89
100.94
101.07
101.07
26,400
Apr 28, 2026
102.03
102.65
101.59
102.26
102.26
10,600
Apr 27, 2026
102.24
102.24
101.54
101.69
101.69
7,900
Apr 24, 2026
100.59
101.58
100.48
101.56
101.56
16,000
Apr 23, 2026
102.26
102.65
100.64
101.29
101.29
21,300
Apr 22, 2026
101.79
102.93
101.79
102.61
102.61
26,100
Apr 21, 2026
102.23
102.23
100.70
100.78
100.78
13,900
Apr 20, 2026
100.00
101.94
100.00
101.94
101.94
18,400
Apr 17, 2026
100.65
102.22
100.65
101.52
101.52
39,300
Apr 16, 2026
100.08
100.08
99.07
99.61
99.61
10,800
Apr 15, 2026
99.52
99.93
99.19
99.77
99.77
36,700
Apr 14, 2026
100.07
100.24
99.68
100.10
100.10
36,600
Apr 13, 2026
97.94
99.47
97.00
99.47
99.47
32,900
Apr 10, 2026
98.31
98.97
97.89
98.57
98.57
22,000
Apr 9, 2026
97.74
98.40
96.94
98.10
98.10
16,100
Apr 8, 2026
96.79
97.89
96.61
97.89
97.89
27,400
Apr 7, 2026
92.50
93.09
91.82
92.85
92.85
20,400
Apr 6, 2026
92.67
93.03
91.97
92.63
92.63
14,100
Apr 2, 2026
91.78
92.75
91.37
92.49
92.49
27,700
Apr 1, 2026
92.98
93.99
92.98
93.22
93.22
22,700
Mar 31, 2026
89.74
92.00
89.74
91.81
91.81
28,100
Mar 30, 2026
89.13
89.89
88.42
88.52
88.52
38,600
Mar 27, 2026
88.20
89.20
88.03
88.17
88.17
24,000
Mar 26, 2026
89.20
89.91
88.40
88.59
88.59
19,900
Mar 25, 2026
91.04
91.04
89.95
89.98
89.98
38,400
Mar 24, 2026
87.79
89.44
87.79
89.08
89.08
41,000
Mar 23, 2026
88.17
89.68
87.62
88.49
88.49
40,200
Mar 20, 2026
87.13
87.13
85.14
85.71
85.71
15,400
Mar 19, 2026
86.10
88.00
85.52
87.72
87.72
44,300
Mar 18, 2026
90.08
90.08
87.84
88.56
88.56
38,800
Mar 17, 2026
90.13
91.02
90.07
90.42
90.42
37,100
Mar 16, 2026
89.48
90.30
89.13
89.63
89.63
66,900
Mar 13, 2026
90.04
90.88
88.15
88.28
88.28
161,800
Mar 12, 2026
91.46
91.77
89.85
90.22
90.22
275,100
Mar 11, 2026
92.73
93.73
92.16
92.98
92.98
61,600
Mar 10, 2026
92.26
93.86
92.26
92.66
92.66
116,500
Mar 9, 2026
90.04
92.57
88.92
91.99
91.99
85,400
Mar 6, 2026
91.82
92.74
91.10
91.25
91.25
111,100
Mar 5, 2026
94.51
94.80
92.12
93.18
93.18
67,200
Mar 4, 2026
95.85
96.60
95.75
95.80
95.80
49,500
Mar 3, 2026
95.19
96.04
92.89
95.64
95.64
69,300
Mar 2, 2026
99.62
100.95
98.50
100.54
100.54
40,500
Feb 27, 2026
100.55
101.22
100.35
101.08
101.08
39,400
Feb 26, 2026
100.55
100.83
99.15
100.78
100.78
59,200
Feb 25, 2026
101.21
101.82
100.73
101.68
101.68
46,500
Feb 24, 2026
99.99
100.40
99.10
99.83
99.83
30,400
Feb 23, 2026
99.00
99.92
99.00
99.83
99.83
20,900
Feb 20, 2026
98.13
99.50
98.07
99.22
99.22
61,700
Feb 19, 2026
98.47
98.68
97.70
98.38
98.38
30,000
Feb 18, 2026
99.01
99.93
98.28
98.65
98.65
32,200
Feb 17, 2026
97.28
98.28
96.05
97.96
97.96
68,700
Feb 13, 2026
97.83
99.15
96.73
98.70
98.70
52,700
Feb 12, 2026
103.00
103.00
99.47
99.76
99.76
75,100
Feb 11, 2026
101.92
102.46
101.44
102.46
102.46
43,100
Feb 10, 2026
100.09
100.22
99.50
100.00
100.00
41,600
Feb 9, 2026
98.74
99.92
98.01
99.68
99.68
56,400
Feb 6, 2026
97.33
98.51
97.33
98.24
98.24
86,600
Feb 5, 2026
96.52
96.88
95.13
95.62
95.62
96,500
Feb 4, 2026
98.58
99.17
96.62
97.98
97.98
66,100
Feb 3, 2026
96.26
97.89
96.26
97.74
97.74
71,400
Feb 2, 2026
94.47
95.35
93.88
95.02
95.02
33,600
Jan 30, 2026
95.25
95.66
92.93
94.01
94.01
93,500
Jan 29, 2026
98.08
98.24
95.44
96.99
96.99
106,100
Jan 28, 2026
96.48
96.48
95.29
95.86
95.86
43,800
Jan 27, 2026
94.99
96.28
94.78
96.17
96.17
47,900
Jan 26, 2026
96.53
96.53
94.23
94.23
94.23
88,800
Jan 23, 2026
93.70
95.46
93.70
95.20
95.20
80,300
Jan 22, 2026
93.52
94.51
93.52
93.82
93.82
74,900
Jan 21, 2026
92.65
93.53
92.49
93.44
93.44
94,000
Jan 20, 2026
90.50
90.89
90.24
90.89
90.89
81,800
Jan 16, 2026
91.29
91.29
90.06
90.74
90.74
50,300
Jan 15, 2026
91.13
92.06
91.13
91.68
91.68
27,300
Jan 14, 2026
89.96
91.20
89.81
91.12
91.12
48,900
Jan 13, 2026
89.29
89.95
89.22
89.55
89.55
53,000
Jan 12, 2026
88.10
88.69
87.87
88.43
88.43
40,900
Jan 9, 2026
87.26
87.95
87.26
87.72
87.72
97,400
Jan 8, 2026
87.36
88.27
87.14
88.27
88.27
52,300
Jan 7, 2026
89.02
89.09
88.31
88.62
88.62
27,400
Jan 6, 2026
88.14
89.31
88.12
89.14
89.14
65,100
Jan 5, 2026
87.36
87.56
86.98
87.47
87.47
46,300
Jan 2, 2026
85.72
86.54
85.72
86.41
86.41
54,800
Dec 31, 2025
85.57
85.57
84.77
84.86
84.86
23,800
Dec 30, 2025
86.00
86.00
85.31
85.31
85.31
29,200
Dec 29, 2025
85.94
85.94
85.10
85.10
85.10
34,800
Dec 26, 2025
85.98
86.40
85.76
86.40
86.40
33,800
Dec 24, 2025
85.64
85.84
85.38
85.47
85.47
18,800
Dec 23, 2025
84.99
85.39
84.99
85.13
85.13
25,000
Dec 22, 2025
1.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
84.28
84.91
84.22
84.72
84.72
35,400
Dec 19, 2025
84.98
85.28
84.27
84.69
83.37
46,800
Dec 18, 2025
85.72
85.79
84.36
84.86
83.54
108,400
Dec 17, 2025
84.96
85.52
84.46
85.10
83.78
43,800
Dec 16, 2025
84.87
85.49
84.31
84.79
83.47
49,300
Dec 15, 2025
85.19
85.49
84.31
85.05
83.73
65,400
Dec 12, 2025
86.33
86.33
84.21
85.16
83.84
30,500
Dec 11, 2025
83.89
86.01
83.89
85.80
84.47
49,100
Dec 10, 2025
81.90
84.20
81.90
83.87
82.57
37,500
Dec 9, 2025
81.30
81.95
81.06
81.50
80.23
27,900
Dec 8, 2025
81.98
82.28
81.26
81.35
80.09
39,900
Dec 5, 2025
83.17
83.48
81.67
81.69
80.42
37,200
Dec 4, 2025
83.00
83.42
82.56
83.32
82.03
31,900
Dec 3, 2025
81.86
83.74
81.77
83.51
82.21
105,300
Dec 2, 2025
81.33
81.59
80.83
81.29
80.03
22,300
Dec 1, 2025
81.06
81.86
81.00
81.09
79.83
128,200
Nov 28, 2025
81.14
81.39
80.84
80.86
79.60
13,600
Nov 26, 2025
79.93
81.31
79.93
80.93
79.67
36,300
Nov 25, 2025
78.12
79.85
78.12
79.77
78.53
30,200
Nov 24, 2025
77.29
78.05
77.17
77.97
76.76
22,500
Nov 21, 2025
75.78
77.43
75.35
77.36
76.16
24,100
Nov 20, 2025
78.13
78.22
75.76
75.82
74.64
19,500
Nov 19, 2025
77.73
77.96
77.03
77.03
75.83
10,900
Nov 18, 2025
76.71
77.72
76.56
77.25
76.05
17,500
Nov 17, 2025
78.80
79.31
77.40
77.40
76.20
25,200
Nov 14, 2025
77.52
79.51
77.34
78.85
77.62
100,300
Nov 13, 2025
80.06
80.35
78.38
78.84
77.61
19,000
Nov 12, 2025
78.69
80.65
78.69
80.26
79.01
23,900
Nov 11, 2025
78.87
78.87
78.43
78.46
77.24
8,700
Nov 10, 2025
78.92
79.12
77.66
78.43
77.21
29,700
Nov 7, 2025
77.11
78.28
77.02
78.04
76.83
58,400
Nov 6, 2025
77.54
78.49
77.41
77.51
76.31
27,400
Nov 5, 2025
76.38
77.65
76.38
77.15
75.95
74,700
Nov 4, 2025
77.43
77.43
76.24
76.24
75.06
142,400
Nov 3, 2025
79.41
79.41
78.17
78.94
77.71
23,900
Oct 31, 2025
78.83
79.73
78.83
79.36
78.13
16,800
Oct 30, 2025
79.74
79.85
78.95
78.95
77.72
34,700
