Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
30.35
+0.05 (0.17%)
At close: Sep 12, 2025, 4:00 PM EDT
30.35
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.30 | 30.38 | 30.30 | 30.35 | 30.35 | 0.17% | 6,561 |
| Sep 11, 2025 | 30.45 | 30.45 | 30.29 | 30.30 | 30.30 | 0.50% | 2,462 |
| Sep 10, 2025 | 30.24 | 30.34 | 30.01 | 30.15 | 30.15 | 1.00% | 20,781 |
| Sep 9, 2025 | 29.81 | 29.85 | 29.70 | 29.85 | 29.85 | 0.29% | 2,447 |
| Sep 8, 2025 | 29.11 | 29.96 | 29.11 | 29.76 | 29.76 | 1.15% | 1,900 |
| Sep 5, 2025 | 29.35 | 29.42 | 29.35 | 29.42 | 29.42 | 0.44% | 2,490 |
| Sep 4, 2025 | 29.07 | 29.30 | 29.06 | 29.30 | 29.30 | 1.13% | 1,832 |
| Sep 3, 2025 | 28.93 | 29.04 | 28.86 | 28.97 | 28.97 | 2.36% | 8,181 |
| Sep 2, 2025 | 27.00 | 28.69 | 26.99 | 28.30 | 28.30 | -2.51% | 46,601 |
| Aug 29, 2025 | 29.00 | 29.07 | 28.96 | 29.03 | 29.03 | -1.95% | 6,184 |
| Aug 28, 2025 | 29.46 | 29.68 | 28.96 | 29.61 | 29.61 | 0.61% | 8,777 |
| Aug 27, 2025 | 29.28 | 29.45 | 29.28 | 29.43 | 29.43 | 0.37% | 5,783 |
| Aug 26, 2025 | 29.22 | 29.32 | 29.22 | 29.32 | 29.32 | 0.38% | 1,259 |
| Aug 25, 2025 | 29.13 | 29.31 | 29.13 | 29.21 | 29.21 | 0.33% | 5,370 |
| Aug 22, 2025 | 28.64 | 29.23 | 28.64 | 29.11 | 29.11 | 1.57% | 13,710 |
| Aug 21, 2025 | 28.73 | 28.79 | 28.66 | 28.66 | 28.66 | -0.57% | 1,901 |
| Aug 20, 2025 | 29.04 | 29.04 | 28.41 | 28.83 | 28.83 | -0.61% | 4,406 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.99% | 2,741 |
| Aug 18, 2025 | 29.53 | 29.59 | 29.46 | 29.59 | 29.59 | 0.24% | 1,582 |
| Aug 15, 2025 | 29.72 | 29.72 | 29.47 | 29.52 | 29.52 | -0.81% | 1,124 |
| Aug 14, 2025 | 29.67 | 29.85 | 29.67 | 29.76 | 29.76 | 0.11% | 3,142 |
| Aug 13, 2025 | 30.00 | 30.05 | 29.64 | 29.73 | 29.73 | -0.25% | 8,096 |
| Aug 12, 2025 | 29.62 | 29.87 | 29.48 | 29.80 | 29.80 | 1.19% | 10,107 |
| Aug 11, 2025 | 29.59 | 29.70 | 29.35 | 29.45 | 29.45 | -0.45% | 5,156 |
| Aug 8, 2025 | 29.57 | 29.60 | 29.57 | 29.59 | 29.59 | 1.28% | 968 |
| Aug 7, 2025 | 29.54 | 29.65 | 29.04 | 29.21 | 29.21 | 0.11% | 10,347 |
| Aug 6, 2025 | 28.86 | 29.29 | 28.79 | 29.18 | 29.18 | 1.44% | 5,163 |
| Aug 5, 2025 | 29.08 | 29.08 | 28.65 | 28.77 | 28.77 | -0.75% | 4,989 |
| Aug 4, 2025 | 28.58 | 28.98 | 28.58 | 28.98 | 28.98 | 2.12% | 38,597 |
| Aug 1, 2025 | 28.58 | 28.69 | 27.88 | 28.38 | 28.38 | -1.97% | 7,479 |
| Jul 31, 2025 | 29.39 | 29.39 | 28.94 | 28.95 | 28.95 | -0.40% | 4,913 |
| Jul 30, 2025 | 29.04 | 29.26 | 28.96 | 29.07 | 29.07 | 0.46% | 3,900 |
| Jul 29, 2025 | 29.10 | 29.10 | 28.93 | 28.93 | 28.93 | -0.11% | 5,732 |
| Jul 28, 2025 | 28.86 | 28.96 | 28.86 | 28.96 | 28.96 | 0.75% | 1,349 |
| Jul 25, 2025 | 28.70 | 28.90 | 28.70 | 28.75 | 28.75 | 0.17% | 4,592 |
| Jul 24, 2025 | 28.77 | 28.77 | 28.57 | 28.70 | 28.70 | 1.00% | 5,623 |
| Jul 23, 2025 | 28.38 | 28.42 | 28.25 | 28.42 | 28.42 | 0.66% | 8,978 |
| Jul 22, 2025 | 28.71 | 28.71 | 28.17 | 28.23 | 28.23 | -1.55% | 4,620 |
| 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 |