Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
23.35
+0.20 (0.86%)
May 7, 2025, 3:58 PM EDT - Market closed
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 22.93 | 23.23 | 22.93 | 23.15 | 23.15 | -0.36% | 4,458 |
| May 5, 2025 | 23.25 | 23.40 | 23.23 | 23.23 | 23.23 | -0.80% | 4,741 |
| May 2, 2025 | 23.37 | 23.58 | 23.37 | 23.42 | 23.42 | 1.77% | 10,926 |
| May 1, 2025 | 23.33 | 23.33 | 23.01 | 23.01 | 23.01 | 1.70% | 1,421 |
| Apr 30, 2025 | 21.87 | 22.63 | 21.74 | 22.63 | 22.63 | 0.36% | 14,745 |
| Apr 29, 2025 | 22.37 | 22.65 | 22.37 | 22.55 | 22.55 | 0.17% | 2,461 |
| Apr 28, 2025 | 22.54 | 22.54 | 22.07 | 22.51 | 22.51 | 0.15% | 3,001 |
| Apr 25, 2025 | 22.21 | 22.48 | 22.18 | 22.48 | 22.48 | 1.43% | 16,453 |
| Apr 24, 2025 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 3.70% | 5,470 |
| Apr 23, 2025 | 21.67 | 21.67 | 21.37 | 21.37 | 21.37 | 3.39% | 15,840 |
| Apr 22, 2025 | 20.59 | 20.79 | 20.59 | 20.67 | 20.67 | 2.22% | 2,451 |
| Apr 21, 2025 | 20.26 | 20.26 | 19.98 | 20.22 | 20.22 | -2.41% | 9,684 |
| Apr 17, 2025 | 20.92 | 20.92 | 20.72 | 20.72 | 20.72 | -0.45% | 3,271 |
| Apr 16, 2025 | 21.13 | 21.17 | 20.58 | 20.81 | 20.81 | -3.98% | 2,333 |
| Apr 15, 2025 | 21.74 | 21.75 | 21.66 | 21.68 | 21.68 | 0.17% | 5,298 |
| Apr 14, 2025 | 22.21 | 22.21 | 21.46 | 21.64 | 21.64 | 0.11% | 9,266 |
| Apr 11, 2025 | 21.01 | 21.62 | 21.01 | 21.62 | 21.62 | 2.41% | 3,328 |
| Apr 10, 2025 | 21.49 | 21.49 | 20.42 | 21.11 | 21.11 | -4.67% | 16,382 |
| Apr 9, 2025 | 19.55 | 22.21 | 19.55 | 22.14 | 22.14 | 13.92% | 39,791 |
| Apr 8, 2025 | 20.74 | 20.91 | 19.35 | 19.44 | 19.44 | -1.79% | 9,716 |
| Apr 7, 2025 | 18.71 | 20.50 | 18.71 | 19.79 | 19.79 | 0.88% | 22,479 |
| Apr 4, 2025 | 20.12 | 20.23 | 19.55 | 19.62 | 19.62 | -5.69% | 17,213 |
| Apr 3, 2025 | 21.22 | 21.35 | 20.80 | 20.80 | 20.80 | -7.36% | 8,001 |
| Apr 2, 2025 | 22.00 | 22.60 | 22.00 | 22.45 | 22.45 | 0.87% | 8,899 |
| Apr 1, 2025 | 22.07 | 22.26 | 21.98 | 22.26 | 22.26 | 0.86% | 2,285 |
| Mar 31, 2025 | 21.65 | 22.08 | 21.38 | 22.07 | 22.07 | -0.05% | 3,621 |
| Mar 28, 2025 | 22.53 | 22.53 | 22.05 | 22.08 | 22.08 | -2.56% | 4,555 |
| Mar 27, 2025 | 22.69 | 22.86 | 22.62 | 22.66 | 22.66 | -1.05% | 3,300 |
| Mar 26, 2025 | 23.45 | 23.45 | 22.85 | 22.90 | 22.90 | -2.74% | 4,144 |
| Mar 25, 2025 | 23.57 | 23.60 | 23.51 | 23.55 | 23.55 | 0.32% | 4,696 |
| Mar 24, 2025 | 23.38 | 23.54 | 23.36 | 23.47 | 23.47 | 1.87% | 1,829 |
| Mar 21, 2025 | 22.70 | 23.04 | 22.70 | 23.04 | 23.04 | 0.02% | 3,510 |
| Mar 20, 2025 | 22.91 | 23.13 | 22.91 | 23.03 | 23.03 | -0.26% | 1,933 |
| Mar 19, 2025 | 22.93 | 23.31 | 22.80 | 23.10 | 23.10 | 1.51% | 11,274 |
| Mar 18, 2025 | 22.72 | 22.79 | 22.70 | 22.75 | 22.75 | -1.72% | 5,463 |
| Mar 17, 2025 | 23.07 | 23.27 | 22.98 | 23.15 | 23.15 | 0.26% | 8,091 |
| Mar 14, 2025 | 22.47 | 23.13 | 22.47 | 23.09 | 23.09 | 3.14% | 9,471 |
| Mar 13, 2025 | 22.85 | 22.86 | 22.36 | 22.39 | 22.39 | -1.89% | 5,070 |
| Mar 12, 2025 | 22.61 | 23.13 | 22.61 | 22.82 | 22.82 | 1.73% | 6,926 |
| Mar 11, 2025 | 22.33 | 22.80 | 22.18 | 22.43 | 22.43 | 0.35% | 12,820 |
| Mar 10, 2025 | 22.91 | 22.91 | 22.18 | 22.35 | 22.35 | -4.56% | 11,679 |
| Mar 7, 2025 | 23.13 | 23.42 | 22.85 | 23.42 | 23.42 | 1.91% | 20,191 |
| Mar 6, 2025 | 23.78 | 23.78 | 22.98 | 22.98 | 22.98 | -3.72% | 3,602 |
| Mar 5, 2025 | 23.66 | 24.01 | 23.46 | 23.87 | 23.87 | 1.28% | 5,633 |
| Mar 4, 2025 | 23.52 | 24.02 | 23.03 | 23.57 | 23.57 | 0.18% | 4,944 |
| Mar 3, 2025 | 24.56 | 24.56 | 23.39 | 23.53 | 23.53 | -3.78% | 10,821 |
| Feb 28, 2025 | 24.03 | 24.45 | 23.87 | 24.45 | 24.45 | 1.71% | 3,737 |
| Feb 27, 2025 | 25.66 | 25.66 | 24.04 | 24.04 | 24.04 | -6.21% | 25,644 |
| Feb 26, 2025 | 25.48 | 25.83 | 25.48 | 25.63 | 25.63 | 2.77% | 5,228 |
| Feb 25, 2025 | 25.03 | 25.24 | 24.94 | 24.94 | 24.94 | -2.27% | 12,484 |