Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
37.34
-0.56 (-1.47%)
At close: Aug 24, 2026, 4:00 PM EDT
37.34
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:10 PM EDT
SEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 37.90 | 37.90 | 37.12 | 37.89 | - | - | 84 |
| Aug 21, 2026 | 38.21 | 38.21 | 37.71 | 37.89 | 37.89 | 0.01% | 10,630 |
| Aug 20, 2026 | 37.99 | 38.08 | 37.77 | 37.89 | 37.89 | 0.16% | 7,620 |
| Aug 19, 2026 | 38.46 | 38.46 | 37.78 | 37.83 | 37.83 | -1.30% | 24,021 |
| Aug 18, 2026 | 38.58 | 38.58 | 38.12 | 38.33 | 38.33 | -2.95% | 10,137 |
| Aug 17, 2026 | 39.51 | 39.65 | 39.41 | 39.49 | 39.49 | 0.69% | 5,304 |
| Aug 14, 2026 | 39.43 | 39.43 | 39.03 | 39.22 | 39.22 | -0.48% | 15,243 |
| Aug 13, 2026 | 39.55 | 39.62 | 39.41 | 39.41 | 39.41 | 1.15% | 3,885 |
| Aug 12, 2026 | 39.17 | 39.17 | 38.96 | 38.96 | 38.96 | 1.23% | 5,760 |
| Aug 11, 2026 | 38.85 | 38.85 | 38.32 | 38.49 | 38.49 | -0.13% | 11,155 |
| Aug 10, 2026 | 38.80 | 38.92 | 38.54 | 38.54 | 38.54 | -0.77% | 6,013 |
| Aug 7, 2026 | 38.99 | 38.99 | 38.65 | 38.83 | 38.83 | 0.78% | 6,700 |
| Aug 6, 2026 | 38.22 | 38.88 | 38.22 | 38.53 | 38.53 | -0.10% | 3,655 |
| Aug 5, 2026 | 39.00 | 39.17 | 38.57 | 38.57 | 38.57 | -0.44% | 10,165 |
| Aug 4, 2026 | 38.24 | 38.84 | 38.20 | 38.74 | 38.74 | 3.83% | 8,314 |
| Aug 3, 2026 | 36.47 | 37.37 | 36.47 | 37.31 | 37.31 | 0.82% | 4,523 |
| Jul 31, 2026 | 37.32 | 37.32 | 36.18 | 37.01 | 37.01 | 1.20% | 40,872 |
| Jul 30, 2026 | 36.08 | 36.57 | 35.87 | 36.57 | 36.57 | 6.18% | 7,877 |
| Jul 29, 2026 | 35.19 | 35.31 | 34.44 | 34.44 | 34.44 | -3.13% | 12,840 |
| Jul 28, 2026 | 35.53 | 35.64 | 35.13 | 35.55 | 35.55 | -1.92% | 8,005 |
| Jul 27, 2026 | 37.10 | 37.10 | 35.85 | 36.25 | 36.25 | -1.39% | 5,486 |
| Jul 24, 2026 | 37.36 | 37.36 | 36.64 | 36.76 | 36.76 | -1.93% | 5,291 |
| Jul 23, 2026 | 37.57 | 37.84 | 37.28 | 37.48 | 37.48 | -1.35% | 6,281 |
| Jul 22, 2026 | 37.43 | 38.13 | 37.43 | 37.99 | 37.99 | -0.15% | 5,267 |
| Jul 21, 2026 | 37.49 | 38.07 | 37.45 | 38.05 | 38.05 | 3.26% | 10,587 |
| Jul 20, 2026 | 37.55 | 37.55 | 36.85 | 36.85 | 36.85 | 0.19% | 6,431 |
| Jul 17, 2026 | 36.35 | 37.24 | 36.35 | 36.78 | 36.78 | -1.76% | 6,065 |
| Jul 16, 2026 | 37.91 | 37.97 | 37.35 | 37.44 | 37.44 | -2.88% | 6,992 |
| Jul 15, 2026 | 38.66 | 38.66 | 38.15 | 38.55 | 38.55 | -0.65% | 2,087 |
| Jul 14, 2026 | 38.79 | 38.89 | 38.79 | 38.80 | 38.80 | 1.99% | 4,632 |
| Jul 13, 2026 | 38.41 | 38.41 | 37.97 | 38.05 | 38.05 | -2.67% | 7,766 |
| Jul 10, 2026 | 38.71 | 39.12 | 38.68 | 39.09 | 39.09 | 0.36% | 3,127 |
| Jul 9, 2026 | 38.95 | 39.16 | 38.73 | 38.95 | 38.95 | 2.22% | 10,547 |
| Jul 8, 2026 | 37.37 | 38.11 | 37.37 | 38.11 | 38.11 | 1.60% | 12,487 |
| Jul 7, 2026 | 37.63 | 37.68 | 37.13 | 37.51 | 37.51 | -2.64% | 12,454 |
| Jul 6, 2026 | 38.71 | 38.90 | 38.33 | 38.52 | 38.52 | 1.57% | 10,488 |
| Jul 2, 2026 | 39.01 | 39.25 | 37.68 | 37.93 | 37.93 | -3.37% | 21,512 |
| Jul 1, 2026 | 39.56 | 39.70 | 39.11 | 39.25 | 39.25 | -3.27% | 8,106 |
| Jun 30, 2026 | 39.71 | 40.58 | 39.71 | 40.58 | 40.58 | 2.65% | 5,615 |
| Jun 29, 2026 | 38.83 | 39.59 | 38.54 | 39.53 | 39.53 | 2.97% | 9,836 |
| Jun 26, 2026 | 38.52 | 38.83 | 38.15 | 38.39 | 38.39 | -2.34% | 30,692 |
| Jun 25, 2026 | 39.68 | 39.68 | 38.53 | 39.31 | 39.31 | 2.14% | 5,488 |
| Jun 24, 2026 | 38.66 | 38.93 | 38.24 | 38.49 | 38.49 | -0.55% | 10,413 |
| Jun 23, 2026 | 38.85 | 39.33 | 38.54 | 38.70 | 38.70 | -4.96% | 9,266 |
| Jun 22, 2026 | 41.03 | 41.03 | 40.48 | 40.72 | 40.72 | 0.34% | 5,620 |
| Jun 18, 2026 | 40.40 | 40.67 | 40.20 | 40.58 | 40.58 | 3.47% | 22,952 |
| Jun 17, 2026 | 39.79 | 40.03 | 39.20 | 39.22 | 39.22 | 0.23% | 8,033 |
| Jun 16, 2026 | 40.04 | 40.04 | 39.13 | 39.13 | 39.13 | -2.54% | 5,131 |
| Jun 15, 2026 | 39.69 | 40.15 | 39.69 | 40.15 | 40.15 | 4.16% | 6,198 |
| Jun 12, 2026 | 38.30 | 38.75 | 38.14 | 38.55 | 38.55 | 0.31% | 5,020 |