VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
342.83
-0.47 (-0.14%)
At close: Oct 17, 2025, 4:00 PM EDT
343.25
+0.42 (0.12%)
After-hours: Oct 17, 2025, 7:59 PM EDT
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 341.22 | 344.93 | 338.14 | 342.83 | 342.83 | -0.14% | 8,395,636 |
| Oct 16, 2025 | 346.17 | 347.09 | 339.81 | 343.30 | 343.30 | 0.44% | 9,047,529 |
| Oct 15, 2025 | 342.10 | 343.08 | 335.51 | 341.78 | 341.78 | 2.48% | 8,283,819 |
| Oct 14, 2025 | 333.06 | 339.06 | 330.25 | 333.50 | 333.50 | -1.84% | 7,296,663 |
| Oct 13, 2025 | 337.48 | 341.09 | 335.00 | 339.75 | 339.75 | 4.43% | 11,760,190 |
| Oct 10, 2025 | 345.97 | 346.49 | 324.83 | 325.34 | 325.34 | -5.76% | 18,804,465 |
| Oct 9, 2025 | 346.04 | 347.10 | 342.40 | 345.21 | 345.21 | -0.25% | 5,565,527 |
| Oct 8, 2025 | 336.73 | 346.46 | 336.42 | 346.07 | 346.07 | 2.68% | 7,841,482 |
| Oct 7, 2025 | 346.29 | 346.67 | 336.56 | 337.05 | 337.05 | -1.84% | 9,365,713 |
| Oct 6, 2025 | 345.46 | 348.53 | 343.38 | 343.38 | 343.38 | 1.99% | 10,263,178 |
| Oct 3, 2025 | 339.41 | 340.78 | 335.18 | 336.68 | 336.68 | -0.46% | 7,769,988 |
| Oct 2, 2025 | 339.66 | 340.00 | 336.56 | 338.24 | 338.24 | 1.36% | 8,092,564 |
| Oct 1, 2025 | 324.28 | 334.11 | 324.11 | 333.69 | 333.69 | 2.25% | 9,911,833 |
| Sep 30, 2025 | 322.75 | 326.72 | 322.43 | 326.36 | 326.36 | 1.15% | 7,459,901 |
| Sep 29, 2025 | 324.66 | 326.83 | 322.47 | 322.66 | 322.66 | 0.26% | 5,833,585 |
| Sep 26, 2025 | 321.64 | 322.42 | 318.14 | 321.82 | 321.82 | 0.24% | 6,886,102 |
| Sep 25, 2025 | 316.29 | 322.03 | 313.60 | 321.06 | 321.06 | -0.02% | 9,592,888 |
| Sep 24, 2025 | 321.40 | 321.96 | 317.47 | 321.11 | 321.11 | -0.18% | 8,632,214 |
| Sep 23, 2025 | 323.16 | 325.36 | 320.02 | 321.70 | 321.70 | -0.15% | 9,158,952 |
| Sep 22, 2025 | 316.27 | 323.14 | 316.00 | 322.17 | 322.17 | 2.05% | 11,618,134 |
| Sep 19, 2025 | 316.40 | 316.51 | 313.43 | 315.71 | 315.71 | -0.40% | 8,381,595 |
| Sep 18, 2025 | 313.55 | 318.62 | 312.60 | 316.97 | 316.97 | 3.84% | 16,335,567 |
| Sep 17, 2025 | 306.50 | 307.15 | 301.37 | 305.25 | 305.25 | -0.64% | 9,647,743 |
| Sep 16, 2025 | 308.43 | 308.67 | 305.57 | 307.21 | 307.21 | 0.01% | 4,227,633 |
| Sep 15, 2025 | 303.82 | 307.23 | 303.01 | 307.17 | 307.17 | 0.94% | 5,390,242 |
| Sep 12, 2025 | 305.06 | 305.59 | 303.10 | 304.32 | 304.32 | 0.13% | 5,231,908 |
| Sep 11, 2025 | 303.54 | 305.56 | 303.17 | 303.93 | 303.93 | 1.03% | 7,312,385 |
| Sep 10, 2025 | 300.59 | 302.38 | 298.78 | 300.83 | 300.83 | 1.01% | 10,221,377 |
| Sep 9, 2025 | 297.22 | 297.99 | 295.11 | 297.81 | 297.81 | 0.44% | 6,796,992 |
| Sep 8, 2025 | 295.14 | 297.82 | 294.80 | 296.52 | 296.52 | 1.10% | 7,223,203 |
| Sep 5, 2025 | 295.07 | 295.15 | 289.25 | 293.28 | 293.28 | 1.18% | 9,809,634 |
| Sep 4, 2025 | 285.24 | 290.21 | 284.30 | 289.86 | 289.86 | 1.20% | 8,079,271 |
| Sep 3, 2025 | 287.36 | 287.93 | 283.78 | 286.43 | 286.43 | -0.02% | 7,249,632 |
| Sep 2, 2025 | 283.09 | 286.67 | 281.74 | 286.48 | 286.48 | -1.31% | 11,543,672 |
| Aug 29, 2025 | 295.56 | 295.56 | 289.10 | 290.29 | 290.29 | -2.87% | 13,420,941 |
| Aug 28, 2025 | 298.10 | 300.78 | 295.98 | 298.88 | 298.88 | 0.41% | 7,193,988 |
| Aug 27, 2025 | 295.85 | 298.10 | 294.38 | 297.66 | 297.66 | 0.31% | 5,646,172 |
| Aug 26, 2025 | 294.82 | 297.24 | 294.67 | 296.75 | 296.75 | 0.96% | 4,967,051 |
| Aug 25, 2025 | 293.75 | 295.79 | 292.12 | 293.92 | 293.92 | 0.10% | 4,964,984 |
| Aug 22, 2025 | 287.63 | 296.36 | 286.54 | 293.64 | 293.64 | 2.15% | 5,810,384 |
| Aug 21, 2025 | 287.78 | 289.87 | 285.88 | 287.46 | 287.46 | -0.52% | 6,067,701 |
| Aug 20, 2025 | 290.00 | 290.00 | 281.15 | 288.96 | 288.96 | -0.66% | 10,091,017 |
| Aug 19, 2025 | 296.86 | 297.12 | 290.63 | 290.87 | 290.87 | -2.02% | 8,191,866 |
| Aug 18, 2025 | 294.92 | 297.19 | 294.78 | 296.86 | 296.86 | 0.41% | 5,577,455 |
| Aug 15, 2025 | 299.36 | 299.36 | 293.94 | 295.65 | 295.65 | -2.08% | 9,026,333 |
| Aug 14, 2025 | 298.00 | 302.80 | 297.28 | 301.92 | 301.92 | 0.21% | 5,826,969 |
| Aug 13, 2025 | 301.84 | 302.98 | 298.57 | 301.28 | 301.28 | 0.39% | 8,959,735 |
| Aug 12, 2025 | 295.29 | 300.24 | 293.15 | 300.10 | 300.10 | 2.28% | 7,598,549 |
| Aug 11, 2025 | 294.51 | 297.09 | 292.73 | 293.40 | 293.40 | -0.04% | 5,799,738 |
| Aug 8, 2025 | 291.93 | 293.92 | 290.65 | 293.53 | 293.53 | 0.83% | 5,121,579 |