Skip to main content
Columbia Semiconductor and Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
25.80
+0.61 (2.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.8026.8026.2026.6026.353.84%5,338
Sep 25, 202425.6225.6225.6125.6225.370.66%686
Sep 24, 202425.4025.4725.4025.4525.211.25%1,627
Sep 23, 202425.0925.1325.0325.1324.900.36%3,034
Sep 20, 202425.0825.0824.8225.0424.81-1.23%3,269
Sep 19, 202425.2525.5525.2125.3525.113.49%2,718
Sep 18, 202424.6724.9724.5024.5024.27-1.43%2,613
Sep 17, 202425.0425.0424.7324.8624.620.53%3,349
Sep 16, 202424.8024.8024.5024.7224.49-1.81%6,698
Sep 13, 202424.9125.2024.9125.1824.942.54%4,428
Sep 12, 202424.4824.8024.4824.5624.320.68%2,302
Sep 11, 202423.2924.3923.2924.3924.164.76%3,515
Sep 10, 202423.2423.2823.2423.2823.061.28%821
Sep 9, 202423.0623.0622.9922.9922.770.78%1,862
Sep 6, 202422.9722.9722.7522.8122.59-3.76%4,259
Sep 5, 202423.7023.8923.7023.7023.48-1.05%1,878
Sep 4, 202423.6724.1923.6023.9523.72-0.33%9,058
Sep 3, 202425.2525.2523.9324.0323.80-6.76%13,736
Aug 30, 202425.7125.7725.5025.7725.530.64%3,353
Aug 29, 202425.8826.0925.6125.6125.37-0.46%1,831
Aug 28, 202425.9125.9125.3325.7325.48-0.54%1,947
Aug 27, 202425.4725.8725.4725.8725.620.32%5,093
Aug 26, 202426.1526.1525.7425.7825.54-1.94%4,952
Aug 23, 202426.2926.4626.2026.2926.042.28%3,565
Aug 22, 202426.5526.5525.7125.7125.46-3.03%2,342
Aug 21, 202426.3426.5426.3426.5126.260.85%1,336
Aug 20, 202426.3726.4926.1226.2926.04-0.54%5,868
Aug 19, 202426.0826.4325.7626.4326.181.38%4,679
Aug 16, 202425.8626.2425.8626.0725.82-0.25%4,912
Aug 15, 202425.5326.1325.4226.1325.895.08%4,302
Aug 14, 202425.1725.1724.7224.8724.64-0.12%21,464
Aug 13, 202424.2024.9024.2024.9024.673.84%2,829
Aug 12, 202424.0524.0923.9523.9823.75-0.12%2,264
Aug 9, 202424.0224.0323.6824.0123.78-3,066
Aug 8, 202423.2824.0123.2724.0123.786.51%2,451
Aug 7, 202423.6823.7322.5422.5422.33-2.99%7,361
Aug 6, 202423.2423.6323.1323.2423.021.56%4,283
Aug 5, 202422.1923.2022.1922.8822.66-2.05%16,330
Aug 2, 202423.7523.7823.2123.3623.14-5.58%13,562
Aug 1, 202425.9726.1024.4624.7424.51-6.50%4,676