Skip to main content
Columbia Semiconductor and Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
24.53
-0.33 (-1.35%)
At close: Nov 20, 2024, 1:40 PM
24.78
+0.25 (1.02%)
After-hours: Nov 20, 2024, 8:00 PM EST

SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.8624.8624.4724.7824.78-0.34%1,968
Nov 19, 202424.6124.8624.6124.8624.860.68%1,167
Nov 18, 202424.4024.7024.3324.7024.701.50%2,480
Nov 15, 202424.9524.9524.3324.3324.33-3.91%2,778
Nov 14, 202425.5925.6525.2725.3225.32-0.08%1,504
Nov 13, 202425.6425.7025.3425.3425.34-1.63%1,844
Nov 12, 202425.9325.9725.7425.7625.76-1.05%4,166
Nov 11, 202426.6026.6025.8526.0326.03-2.48%10,973
Nov 8, 202426.5826.7526.5826.6926.69-0.63%1,109
Nov 7, 202426.5426.8826.5426.8626.862.10%2,302
Nov 6, 202426.1726.3125.8726.3126.312.94%8,047
Nov 5, 202425.3025.5925.3025.5625.561.29%3,717
Nov 4, 202425.3925.4225.2425.2425.24-0.35%2,124
Nov 1, 202425.2925.5725.2925.3225.320.46%1,569
Oct 31, 202425.8525.8525.1025.2125.21-2.97%2,941
Oct 30, 202426.0726.1125.9825.9825.98-2.62%3,364
Oct 29, 202426.0726.6826.0726.6826.681.85%1,652
Oct 28, 202426.1126.2526.1126.2026.20-0.09%7,326
Oct 25, 202426.1226.2826.1226.2226.221.35%1,922
Oct 24, 202426.0826.0825.8725.8725.87-0.22%1,941
Oct 23, 202426.2226.2225.6525.9325.93-1.08%2,194
Oct 22, 202426.0626.2126.0626.2126.210.18%1,202
Oct 21, 202426.0426.1725.9326.1726.17-0.05%7,606
Oct 18, 202426.3426.3426.0926.1826.180.69%1,775
Oct 17, 202426.3626.3626.0026.0026.000.35%718
Oct 16, 202425.8926.0925.8925.9125.91-0.99%934
Oct 15, 202427.4427.4426.0726.1726.17-4.17%4,292
Oct 14, 202426.9927.4226.9927.3127.311.13%3,045
Oct 11, 202426.5227.0626.5227.0127.011.12%5,934
Oct 10, 202426.6726.7126.6726.7126.710.07%983
Oct 9, 202426.6726.6926.5926.6926.691.61%705
Oct 8, 202426.2426.2926.2026.2726.271.10%1,631
Oct 7, 202425.9526.1025.9125.9825.980.03%1,583
Oct 4, 202426.1226.1225.8725.9725.971.91%1,749
Oct 3, 202425.4825.4825.4825.4825.480.21%357
Oct 2, 202425.1525.5925.1525.4325.431.13%2,366
Oct 1, 202425.7225.7225.1025.1525.15-2.35%3,002
Sep 30, 202425.6625.7525.4825.7525.75-1.81%6,514
Sep 27, 202426.6326.6326.1526.2326.23-1.41%647
Sep 26, 202426.8026.8026.2026.6026.603.84%5,338
Sep 25, 202425.6225.6225.6125.6225.620.66%686
Sep 24, 202425.4025.4725.4025.4525.451.25%1,627
Sep 23, 202425.0925.1325.0325.1325.130.36%3,034
Sep 20, 202425.0825.0824.8225.0425.04-1.23%3,269
Sep 19, 202425.2525.5525.2125.3525.353.49%2,718
Sep 18, 202424.6724.9724.5024.5024.50-1.43%2,613
Sep 17, 202425.0425.0424.7324.8624.860.53%3,349
Sep 16, 202424.8024.8024.5024.7224.72-1.81%6,698
Sep 13, 202424.9125.2024.9125.1825.182.54%4,428
Sep 12, 202424.4824.8024.4824.5624.560.68%2,302
Sep 11, 202423.2924.3923.2924.3924.394.76%3,515
Sep 10, 202423.2423.2823.2423.2823.281.28%821
Sep 9, 202423.0623.0622.9922.9922.990.78%1,862
Sep 6, 202422.9722.9722.7522.8122.81-3.76%4,259
Sep 5, 202423.7023.8923.7023.7023.70-1.05%1,878
Sep 4, 202423.6724.1923.6023.9523.95-0.33%9,058
Sep 3, 202425.2525.2523.9324.0324.03-6.76%13,736
Aug 30, 202425.7125.7725.5025.7725.770.64%3,353
Aug 29, 202425.8826.0925.6125.6125.61-0.46%1,831
Aug 28, 202425.9125.9125.3325.7325.73-0.54%1,947
Aug 27, 202425.4725.8725.4725.8725.870.32%5,093
Aug 26, 202426.1526.1525.7425.7825.78-1.94%4,952
Aug 23, 202426.2926.4626.2026.2926.292.28%3,565
Aug 22, 202426.5526.5525.7125.7125.71-3.03%2,342
Aug 21, 202426.3426.5426.3426.5126.510.85%1,336
Aug 20, 202426.3726.4926.1226.2926.29-0.54%5,868
Aug 19, 202426.0826.4325.7626.4326.431.38%4,679
Aug 16, 202425.8626.2425.8626.0726.07-0.25%4,912
Aug 15, 202425.5326.1325.4226.1326.135.08%4,302
Aug 14, 202425.1725.1724.7224.8724.87-0.12%21,464
Aug 13, 202424.2024.9024.2024.9024.903.84%2,829
Aug 12, 202424.0524.0923.9523.9823.98-0.12%2,264
Aug 9, 202424.0224.0323.6824.0124.01-3,066
Aug 8, 202423.2824.0123.2724.0124.016.51%2,451
Aug 7, 202423.6823.7322.5422.5422.54-2.99%7,361
Aug 6, 202423.2423.6323.1323.2423.241.56%4,283
Aug 5, 202422.1923.2022.1922.8822.88-2.05%16,330
Aug 2, 202423.7523.7823.2123.3623.36-5.58%13,562
Aug 1, 202425.9726.1024.4624.7424.74-6.50%4,676
Jul 31, 202426.0326.5225.9726.4626.465.47%4,856
Jul 30, 202425.7625.7624.9925.0925.09-3.36%11,886
Jul 29, 202426.3226.4425.9625.9625.960.21%20,308
Jul 26, 202425.8426.0825.8425.9125.911.80%2,485
Jul 25, 202425.5126.0025.4525.4525.45-2.73%3,911
Jul 24, 202427.1327.1326.1526.1626.16-4.43%6,924
Jul 23, 202427.6127.6127.3727.3727.37-1.07%11,122
Jul 22, 202427.2827.6727.1927.6727.673.93%5,059
Jul 19, 202426.7626.8926.6226.6226.62-2.73%3,563
Jul 18, 202427.8527.8527.0127.3727.37-0.18%11,884
Jul 17, 202428.4228.4227.4127.4227.42-6.10%14,093
Jul 16, 202429.0229.2028.8029.2029.200.90%4,264
Jul 15, 202428.8329.0428.8128.9428.940.51%2,273
Jul 12, 202428.5429.1728.5428.7928.790.99%3,893
Jul 11, 202429.4329.4328.4928.5128.51-2.53%11,088
Jul 10, 202428.6529.2528.6529.2529.252.59%4,379
Jul 9, 202428.8028.8028.3328.5128.51-0.26%2,435
Jul 8, 202428.5228.5928.5228.5928.591.46%2,045
Jul 5, 202428.1228.2228.1228.1828.180.51%1,148
Jul 3, 202427.9028.0527.8728.0328.030.95%5,946
Jul 2, 202427.3827.7727.3827.7727.771.28%2,442