Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
28.71
+0.04 (0.13%)
Jul 22, 2025, 9:30 AM - Market open
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 28.63 | 28.76 | 28.63 | 28.67 | 28.67 | 0.44% | 1,392 |
| Jul 18, 2025 | 28.74 | 28.74 | 28.54 | 28.55 | 28.55 | -0.32% | 1,455 |
| Jul 17, 2025 | 28.47 | 28.64 | 28.40 | 28.64 | 28.64 | 0.98% | 1,449 |
| Jul 16, 2025 | 28.37 | 28.39 | 28.09 | 28.36 | 28.36 | -0.16% | 5,874 |
| Jul 15, 2025 | 28.42 | 28.42 | 28.32 | 28.41 | 28.41 | 1.29% | 1,435 |
| Jul 14, 2025 | 27.95 | 28.13 | 27.90 | 28.04 | 28.04 | -0.22% | 22,402 |
| Jul 11, 2025 | 28.11 | 28.24 | 28.11 | 28.11 | 28.11 | -0.05% | 1,958 |
| Jul 10, 2025 | 28.29 | 28.31 | 28.01 | 28.12 | 28.12 | -0.27% | 4,724 |
| Jul 9, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | 1.10% | 1,824 |
| Jul 8, 2025 | 27.96 | 27.99 | 27.86 | 27.89 | 27.89 | 0.09% | 2,567 |
| Jul 7, 2025 | 27.99 | 27.99 | 27.87 | 27.87 | 27.87 | -0.72% | 1,749 |
| Jul 3, 2025 | 27.94 | 28.08 | 27.94 | 28.07 | 28.07 | 1.27% | 681 |
| Jul 2, 2025 | 27.68 | 27.72 | 27.60 | 27.72 | 27.72 | 1.25% | 1,067 |
| Jul 1, 2025 | 27.71 | 27.71 | 27.37 | 27.37 | 27.37 | -1.42% | 3,304 |
| Jun 30, 2025 | 27.79 | 27.79 | 27.67 | 27.77 | 27.77 | 0.97% | 2,862 |
| Jun 27, 2025 | 27.41 | 27.61 | 27.41 | 27.50 | 27.50 | 0.45% | 2,808 |
| Jun 26, 2025 | 27.22 | 27.43 | 27.13 | 27.38 | 27.38 | 0.77% | 2,975 |
| Jun 25, 2025 | 27.10 | 27.17 | 27.08 | 27.17 | 27.17 | 1.19% | 1,045 |
| Jun 24, 2025 | 25.39 | 26.87 | 25.39 | 26.85 | 26.85 | 2.21% | 2,325 |
| Jun 23, 2025 | 25.95 | 26.27 | 25.95 | 26.27 | 26.27 | 1.07% | 2,003 |
| Jun 20, 2025 | 26.08 | 26.08 | 25.98 | 25.99 | 25.99 | -0.86% | 1,797 |
| Jun 18, 2025 | 26.40 | 26.40 | 26.22 | 26.22 | 26.22 | -0.05% | 1,828 |
| Jun 17, 2025 | 26.36 | 26.37 | 26.22 | 26.23 | 26.23 | -0.68% | 1,485 |
| Jun 16, 2025 | 26.26 | 26.53 | 26.26 | 26.41 | 26.41 | 1.96% | 1,596 |
| Jun 13, 2025 | 26.13 | 26.23 | 25.90 | 25.90 | 25.90 | -2.08% | 2,499 |
| Jun 12, 2025 | 26.42 | 26.56 | 26.38 | 26.45 | 26.45 | 0.62% | 2,473 |
| Jun 11, 2025 | 26.44 | 26.48 | 26.28 | 26.29 | 26.29 | 0.19% | 1,766 |
| Jun 10, 2025 | 26.21 | 26.28 | 26.05 | 26.24 | 26.24 | 0.28% | 2,855 |
| Jun 9, 2025 | 26.18 | 26.30 | 26.15 | 26.17 | 26.17 | 0.15% | 4,830 |
| Jun 6, 2025 | 25.50 | 26.20 | 25.50 | 26.13 | 26.13 | 0.85% | 4,142 |
| Jun 5, 2025 | 26.04 | 26.09 | 25.90 | 25.91 | 25.91 | -0.03% | 3,570 |
| Jun 4, 2025 | 25.94 | 25.96 | 25.81 | 25.91 | 25.91 | 0.64% | 541,908 |
| Jun 3, 2025 | 25.65 | 25.81 | 25.65 | 25.75 | 25.75 | 1.02% | 4,710 |
| Jun 2, 2025 | 25.21 | 25.52 | 25.21 | 25.49 | 25.49 | 1.03% | 5,684 |
| May 30, 2025 | 25.17 | 25.23 | 24.82 | 25.23 | 25.23 | -0.55% | 2,754 |
| May 29, 2025 | 25.84 | 25.84 | 25.24 | 25.37 | 25.37 | 0.34% | 23,370 |
| May 28, 2025 | 25.52 | 25.58 | 25.28 | 25.28 | 25.28 | -0.36% | 5,531 |
| May 27, 2025 | 25.08 | 25.38 | 25.08 | 25.37 | 25.37 | 2.51% | 969 |
| May 23, 2025 | 24.52 | 24.75 | 24.52 | 24.75 | 24.75 | -0.97% | 730 |
| May 22, 2025 | 25.06 | 25.06 | 24.99 | 24.99 | 24.99 | 0.31% | 737 |
| May 21, 2025 | 25.17 | 25.34 | 24.69 | 24.91 | 24.91 | -1.24% | 3,445 |
| May 20, 2025 | 25.22 | 25.29 | 25.13 | 25.23 | 25.23 | -0.41% | 1,719 |
| May 19, 2025 | 24.99 | 25.33 | 24.98 | 25.33 | 25.33 | 0.08% | 5,620 |
| May 16, 2025 | 25.49 | 25.49 | 25.21 | 25.31 | 25.31 | 0.08% | 2,370 |
| May 15, 2025 | 25.30 | 25.49 | 25.15 | 25.29 | 25.29 | -0.07% | 8,793 |
| May 14, 2025 | 25.24 | 25.36 | 25.23 | 25.31 | 25.31 | 0.68% | 4,612 |
| May 13, 2025 | 24.82 | 25.33 | 24.80 | 25.14 | 25.14 | 2.30% | 4,786 |
| May 12, 2025 | 24.32 | 24.57 | 24.30 | 24.57 | 24.57 | 4.94% | 2,236 |
| May 9, 2025 | 23.57 | 23.57 | 23.36 | 23.42 | 23.42 | -0.17% | 1,168 |
| May 8, 2025 | 23.68 | 23.68 | 23.46 | 23.46 | 23.46 | 0.83% | 1,371 |