Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
251.88
+0.51 (0.20%)
Dec 26, 2024, 3:28 PM EST - Market open

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024250.44251.37249.38251.37251.370.86%2,097,390
Dec 23, 2024243.53249.59243.53249.22249.222.68%6,650,078
Dec 20, 2024237.40245.26236.54242.71241.671.61%6,909,310
Dec 19, 2024243.00243.25238.35238.87237.85-1.29%6,895,880
Dec 18, 2024252.16254.47240.45241.99240.95-3.19%8,125,847
Dec 17, 2024250.48251.17248.03249.96248.89-1.30%4,027,848
Dec 16, 2024250.50254.36248.92253.25252.171.51%4,892,952
Dec 13, 2024249.52251.63246.05249.49248.422.51%8,628,587
Dec 12, 2024244.01244.64241.93243.37242.33-0.97%3,979,280
Dec 11, 2024243.65247.04241.73245.75244.702.45%5,588,413
Dec 10, 2024246.43247.15238.37239.88238.85-2.52%6,402,370
Dec 9, 2024246.22248.96244.93246.07245.02-1.02%4,532,551
Dec 6, 2024247.88249.42247.21248.61247.550.12%3,885,289
Dec 5, 2024251.89252.16247.58248.30247.24-1.71%3,872,077
Dec 4, 2024252.23253.07249.32252.63251.551.69%5,457,365
Dec 3, 2024246.93248.68245.93248.42247.360.22%3,227,262
Dec 2, 2024243.35249.15243.35247.87246.812.37%8,070,277
Nov 29, 2024240.00244.49239.59242.13241.091.63%5,607,353
Nov 27, 2024239.66239.80234.17238.25237.23-1.31%6,911,612
Nov 26, 2024245.82246.12239.89241.42240.39-0.92%4,996,487
Nov 25, 2024246.35246.35242.28243.66242.62-0.39%4,562,667
Nov 22, 2024245.97246.64243.31244.62243.57-0.60%4,746,337
Nov 21, 2024245.52248.19239.60246.10245.051.47%8,825,388
Nov 20, 2024243.33243.75238.65242.54241.50-0.67%7,585,585
Nov 19, 2024241.10244.27240.60244.18243.141.09%4,505,181
Nov 18, 2024239.03242.17237.39241.54240.510.66%7,707,042
Nov 15, 2024244.17244.57238.80239.95238.92-3.32%9,499,673
Nov 14, 2024249.56250.96247.38248.18247.120.22%4,607,584
Nov 13, 2024250.65251.18247.22247.63246.57-1.68%5,537,892
Nov 12, 2024253.10253.57248.86251.86250.78-0.66%6,574,034
Nov 11, 2024257.92258.05250.99253.53252.45-2.24%7,667,252
Nov 8, 2024260.76261.88257.92259.34258.23-0.64%3,915,598
Nov 7, 2024258.39261.15258.14261.02259.902.44%5,370,187
Nov 6, 2024252.29255.69250.21254.81253.722.62%7,284,403
Nov 5, 2024245.25249.04245.08248.31247.251.65%4,344,210
Nov 4, 2024245.31247.51243.41244.27243.22-0.20%5,199,206
Nov 1, 2024244.19247.29243.35244.75243.701.27%5,520,983
Oct 31, 2024248.27248.27240.28241.68240.65-3.59%9,464,712
Oct 30, 2024251.74253.00249.45250.68249.61-2.43%5,348,394
Oct 29, 2024251.90258.33250.86256.92255.822.27%5,392,840
Oct 28, 2024252.77253.05251.00251.21250.14-0.69%3,557,268
Oct 25, 2024252.49256.55252.30252.96251.881.16%6,835,930
Oct 24, 2024250.87251.20248.20250.06248.990.42%2,595,528
Oct 23, 2024250.45251.67245.84249.01247.94-1.06%4,971,630
Oct 22, 2024251.33252.49249.67251.69250.61-0.45%3,629,141
Oct 21, 2024251.00253.05249.49252.84251.760.53%3,923,395
Oct 18, 2024253.50253.52250.86251.51250.43-0.03%3,720,736
Oct 17, 2024255.18256.17251.50251.58250.501.72%6,744,992
Oct 16, 2024249.83249.83245.50247.32246.260.06%5,692,277
Oct 15, 2024261.00262.11245.58247.16246.10-5.40%14,128,878
Oct 14, 2024258.52262.26258.42261.28260.161.79%4,608,583
Oct 11, 2024253.61257.30253.60256.69255.590.80%4,202,875
Oct 10, 2024252.51255.87251.00254.65253.56-0.20%4,044,564
Oct 9, 2024252.99255.41250.21255.15254.061.04%4,063,391
Oct 8, 2024249.16253.17247.88252.52251.441.73%4,435,348
Oct 7, 2024246.53250.60246.31248.22247.160.16%4,958,756
Oct 4, 2024249.21249.21244.33247.82246.761.34%5,776,498
Oct 3, 2024241.55247.15241.34244.55243.500.92%5,926,885
Oct 2, 2024239.17244.45237.59242.32241.281.44%5,842,606
Oct 1, 2024245.63246.58237.00238.88237.86-2.68%7,751,838
Sep 30, 2024244.15247.01241.87245.45244.40-0.92%6,256,911
Sep 27, 2024253.19253.21246.12247.74246.68-1.93%7,128,566
Sep 26, 2024255.50255.99247.37252.62251.542.88%10,082,089
Sep 25, 2024243.23247.08242.80245.54244.490.88%4,978,310
Sep 24, 2024241.08244.38238.28243.40242.361.86%5,435,856
Sep 23, 2024238.81239.82237.12238.95237.930.44%3,781,433
Sep 20, 2024238.80239.65234.96237.90236.88-1.32%8,183,279
Sep 19, 2024239.97243.85238.31241.09240.064.34%11,254,192
Sep 18, 2024234.89237.84230.79231.06230.07-1.14%7,299,791
Sep 17, 2024236.61237.13231.84233.72232.72-0.03%4,722,843
Sep 16, 2024233.39235.00230.87233.80232.80-1.31%5,505,227
Sep 13, 2024235.00237.55234.22236.91235.901.29%6,405,793
Sep 12, 2024232.92235.96229.96233.90232.900.21%8,212,412
Sep 11, 2024223.79233.70219.40233.40232.405.16%11,148,303
Sep 10, 2024220.62222.14216.46221.94220.990.95%7,651,577
Sep 9, 2024218.46220.31215.79219.86218.922.26%7,933,427
Sep 6, 2024223.35223.67213.57215.00214.08-4.13%12,019,320
Sep 5, 2024222.06227.77221.73224.26223.30-0.17%6,535,443
Sep 4, 2024221.83228.58221.46224.65223.69-0.24%8,590,204
Sep 3, 2024238.87238.87223.81225.19224.23-7.50%14,466,252
Aug 30, 2024242.45244.60239.38243.46242.422.33%8,623,765
Aug 29, 2024240.47244.51236.78237.91236.89-1.24%9,256,468
Aug 28, 2024244.50245.68237.82240.89239.86-1.68%8,114,008
Aug 27, 2024240.67245.75238.57245.01243.961.01%5,534,390
Aug 26, 2024247.49248.55241.13242.57241.53-2.34%6,925,237
Aug 23, 2024245.85250.33244.70248.39247.332.46%6,933,374
Aug 22, 2024252.52253.32241.54242.42241.38-3.28%8,007,438
Aug 21, 2024248.60251.87247.87250.63249.561.04%4,813,708
Aug 20, 2024250.15251.53245.87248.06247.00-1.31%6,578,580
Aug 19, 2024245.79251.40243.29251.34250.261.88%5,564,348
Aug 16, 2024244.21247.40243.00246.71245.650.14%5,194,621
Aug 15, 2024240.80247.34239.53246.37245.324.22%8,376,779
Aug 14, 2024238.71239.18232.16236.39235.380.08%7,187,132
Aug 13, 2024230.55236.30228.87236.19235.184.07%7,647,449
Aug 12, 2024225.19229.55224.05226.96225.990.94%6,751,158
Aug 9, 2024224.70226.49221.39224.85223.89-0.03%7,241,675
Aug 8, 2024217.60225.27212.70224.91223.956.36%11,407,866
Aug 7, 2024224.69226.10211.01211.47210.57-2.75%13,066,499
Aug 6, 2024216.54222.80212.64217.46216.531.95%15,388,764
Aug 5, 2024200.98218.50200.49213.31212.40-2.34%18,420,837