Skip to main content
Columbia Semiconductor and Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
26.31
-0.91 (-3.34%)
Feb 21, 2025, 3:59 PM EST - Market closed

SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.3827.3826.2426.3126.31-3.34%6,460
Feb 20, 202527.0027.2327.0027.2227.220.08%5,436
Feb 19, 202527.0127.3026.9527.2027.200.57%11,938
Feb 18, 202526.9827.0426.5527.0427.041.33%6,830
Feb 14, 202526.6926.8226.5626.6826.680.30%4,773
Feb 13, 202526.4326.9726.3826.6026.600.84%9,911
Feb 12, 202526.0726.3826.0726.3826.38-0.48%1,144
Feb 11, 202526.4726.6226.4626.5126.51-0.26%2,166
Feb 10, 202526.2526.6226.2526.5826.582.04%3,409
Feb 7, 202526.6026.6025.9026.0526.05-1.53%6,922
Feb 6, 202526.2726.4526.1626.4526.450.82%3,629
Feb 5, 202525.4826.2425.4826.2426.242.87%1,745
Feb 4, 202525.1925.5225.1925.5025.500.85%6,094
Feb 3, 202525.2525.5025.1425.2925.29-0.99%2,933
Jan 31, 202525.8226.3325.4425.5425.54-0.87%4,529
Jan 30, 202525.3125.8125.3125.7625.762.73%5,980
Jan 29, 202525.4725.4724.8425.0825.08-0.98%3,879
Jan 28, 202524.9025.5424.7725.3325.332.47%8,837
Jan 27, 202526.2926.2924.5124.7224.72-10.74%16,128
Jan 24, 202528.9428.9427.6927.6927.69-1.07%11,438
Jan 23, 202527.9727.9927.6627.9927.99-0.46%3,055
Jan 22, 202527.8528.4727.8528.1228.121.76%3,903
Jan 21, 202527.3727.8427.3727.6427.641.49%5,313
Jan 17, 202526.8227.2326.8227.2327.232.56%4,375
Jan 16, 202526.7226.9526.5526.5526.550.38%6,380
Jan 15, 202526.4726.5626.2926.4526.452.32%7,157
Jan 14, 202526.1626.1625.6525.8525.850.02%8,955
Jan 13, 202525.8325.8425.4425.8425.84-0.79%6,760
Jan 10, 202526.2626.2625.8826.0526.05-2.05%108,628
Jan 8, 202526.8626.8626.4026.6026.60-0.82%5,998
Jan 7, 202527.9027.9026.7526.8226.82-2.50%5,874
Jan 6, 202527.2827.8827.2827.5127.513.07%14,752
Jan 3, 202526.2426.7526.2426.6926.692.67%2,062
Jan 2, 202525.9725.9925.9225.9925.991.21%2,182
Dec 31, 202426.0526.0625.6725.6825.68-1.33%23,407
Dec 30, 202426.0026.0625.4226.0326.03-1.60%2,449
Dec 27, 202426.6026.6026.1126.4526.45-1.04%6,224
Dec 26, 202426.5826.8226.4626.7326.730.58%10,677
Dec 24, 202426.5326.6426.5326.5726.571.02%1,461
Dec 23, 202425.8526.3725.8526.3026.301.95%6,589
Dec 20, 202424.9925.8124.9925.8025.802.40%5,447
Dec 19, 202425.7125.7125.1025.2025.20-2.61%4,392
Dec 18, 202426.9027.1425.7025.8725.87-3.29%25,221
Dec 17, 202426.8726.8826.5826.7526.50-0.91%3,028
Dec 16, 202426.8327.0026.8127.0026.742.76%3,125
Dec 13, 202426.1426.4326.0226.2726.022.84%6,719
Dec 12, 202425.4525.5925.4525.5425.30-0.19%1,658
Dec 11, 202425.2725.7125.2525.5925.352.25%7,262
Dec 10, 202425.5825.5824.9825.0324.79-2.00%4,433
Dec 9, 202425.6525.8625.5425.5425.30-0.54%2,236
Dec 6, 202425.5725.7225.5725.6825.441.03%1,863
Dec 5, 202425.8125.8125.4225.4225.18-2.17%3,256
Dec 4, 202426.0026.0025.9625.9825.741.83%2,173
Dec 3, 202425.4725.5625.4625.5225.280.16%3,991
Dec 2, 202424.9425.5524.9425.4825.232.47%2,987
Nov 29, 202424.6025.0624.6024.8624.631.43%2,104
Nov 27, 202424.6424.6424.1724.5124.28-1.17%3,782
Nov 26, 202425.3525.3524.6724.8024.57-1.45%12,351
Nov 25, 202425.3525.3625.1725.1724.930.18%1,356
Nov 22, 202425.1025.1325.0325.1224.88-0.17%2,506
Nov 21, 202425.0225.3024.8425.1624.931.55%10,272
Nov 20, 202424.8624.8624.4724.7824.54-0.34%1,968
Nov 19, 202424.6124.8624.6124.8624.630.68%1,167
Nov 18, 202424.4024.7024.3324.7024.461.50%2,480
Nov 15, 202424.9524.9524.3324.3324.10-3.91%2,778
Nov 14, 202425.5925.6525.2725.3225.08-0.08%1,504
Nov 13, 202425.6425.7025.3425.3425.10-1.63%1,844
Nov 12, 202425.9325.9725.7425.7625.52-1.05%4,166
Nov 11, 202426.6026.6025.8526.0325.79-2.48%10,973
Nov 8, 202426.5826.7526.5826.6926.44-0.63%1,109
Nov 7, 202426.5426.8826.5426.8626.612.10%2,302
Nov 6, 202426.1726.3125.8726.3126.062.94%8,047
Nov 5, 202425.3025.5925.3025.5625.321.29%3,717
Nov 4, 202425.3925.4225.2425.2425.00-0.35%2,124
Nov 1, 202425.2925.5725.2925.3225.080.46%1,569
Oct 31, 202425.8525.8525.1025.2124.97-2.97%2,941
Oct 30, 202426.0726.1125.9825.9825.73-2.62%3,364
Oct 29, 202426.0726.6826.0726.6826.431.85%1,652
Oct 28, 202426.1126.2526.1126.2025.95-0.09%7,326
Oct 25, 202426.1226.2826.1226.2225.971.35%1,922
Oct 24, 202426.0826.0825.8725.8725.63-0.22%1,941
Oct 23, 202426.2226.2225.6525.9325.68-1.08%2,194
Oct 22, 202426.0626.2126.0626.2125.970.18%1,202
Oct 21, 202426.0426.1725.9326.1725.92-0.05%7,606
Oct 18, 202426.3426.3426.0926.1825.930.69%1,775
Oct 17, 202426.3626.3626.0026.0025.760.35%718
Oct 16, 202425.8926.0925.8925.9125.67-0.99%934
Oct 15, 202427.4427.4426.0726.1725.92-4.17%4,292
Oct 14, 202426.9927.4226.9927.3127.051.13%3,045
Oct 11, 202426.5227.0626.5227.0126.751.12%5,934
Oct 10, 202426.6726.7126.6726.7126.450.07%983
Oct 9, 202426.6726.6926.5926.6926.431.61%705
Oct 8, 202426.2426.2926.2026.2726.021.10%1,631
Oct 7, 202425.9526.1025.9125.9825.730.03%1,583
Oct 4, 202426.1226.1225.8725.9725.721.91%1,749
Oct 3, 202425.4825.4825.4825.4825.240.21%357
Oct 2, 202425.1525.5925.1525.4325.191.13%2,366
Oct 1, 202425.7225.7225.1025.1524.91-2.35%3,002
Sep 30, 202425.6625.7525.4825.7525.51-1.81%6,514
Sep 27, 202426.6326.6326.1526.2325.98-1.41%647