Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
22.08
-0.58 (-2.56%)
At close: Mar 28, 2025, 3:59 PM
22.06
-0.02 (-0.08%)
After-hours: Mar 28, 2025, 4:27 PM EDT
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 26.34 | 26.35 | 25.52 | 25.52 | 25.52 | -3.00% | 6,084 |
| Feb 21, 2025 | 27.38 | 27.38 | 26.24 | 26.31 | 26.31 | -3.34% | 6,460 |
| Feb 20, 2025 | 27.00 | 27.23 | 27.00 | 27.22 | 27.22 | 0.08% | 5,436 |
| Feb 19, 2025 | 27.01 | 27.30 | 26.95 | 27.20 | 27.20 | 0.57% | 11,938 |
| Feb 18, 2025 | 26.98 | 27.04 | 26.55 | 27.04 | 27.04 | 1.33% | 6,830 |
| Feb 14, 2025 | 26.69 | 26.82 | 26.56 | 26.68 | 26.68 | 0.30% | 4,773 |
| Feb 13, 2025 | 26.43 | 26.97 | 26.38 | 26.60 | 26.60 | 0.84% | 9,911 |
| Feb 12, 2025 | 26.07 | 26.38 | 26.07 | 26.38 | 26.38 | -0.48% | 1,144 |
| Feb 11, 2025 | 26.47 | 26.62 | 26.46 | 26.51 | 26.51 | -0.26% | 2,166 |
| Feb 10, 2025 | 26.25 | 26.62 | 26.25 | 26.58 | 26.58 | 2.04% | 3,409 |
| Feb 7, 2025 | 26.60 | 26.60 | 25.90 | 26.05 | 26.05 | -1.53% | 6,922 |
| Feb 6, 2025 | 26.27 | 26.45 | 26.16 | 26.45 | 26.45 | 0.82% | 3,629 |
| Feb 5, 2025 | 25.48 | 26.24 | 25.48 | 26.24 | 26.24 | 2.87% | 1,745 |
| Feb 4, 2025 | 25.19 | 25.52 | 25.19 | 25.50 | 25.50 | 0.85% | 6,094 |
| Feb 3, 2025 | 25.25 | 25.50 | 25.14 | 25.29 | 25.29 | -0.99% | 2,933 |
| Jan 31, 2025 | 25.82 | 26.33 | 25.44 | 25.54 | 25.54 | -0.87% | 4,529 |
| Jan 30, 2025 | 25.31 | 25.81 | 25.31 | 25.76 | 25.76 | 2.73% | 5,980 |
| Jan 29, 2025 | 25.47 | 25.47 | 24.84 | 25.08 | 25.08 | -0.98% | 3,879 |
| Jan 28, 2025 | 24.90 | 25.54 | 24.77 | 25.33 | 25.33 | 2.47% | 8,837 |
| Jan 27, 2025 | 26.29 | 26.29 | 24.51 | 24.72 | 24.72 | -10.74% | 16,128 |
| Jan 24, 2025 | 28.94 | 28.94 | 27.69 | 27.69 | 27.69 | -1.07% | 11,438 |
| Jan 23, 2025 | 27.97 | 27.99 | 27.66 | 27.99 | 27.99 | -0.46% | 3,055 |
| Jan 22, 2025 | 27.85 | 28.47 | 27.85 | 28.12 | 28.12 | 1.76% | 3,903 |
| Jan 21, 2025 | 27.37 | 27.84 | 27.37 | 27.64 | 27.64 | 1.49% | 5,313 |
| Jan 17, 2025 | 26.82 | 27.23 | 26.82 | 27.23 | 27.23 | 2.56% | 4,375 |
| Jan 16, 2025 | 26.72 | 26.95 | 26.55 | 26.55 | 26.55 | 0.38% | 6,380 |