VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
366.89
+2.72 (0.75%)
Dec 26, 2025, 11:02 AM EST - Market open
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 366.07 | 366.57 | 364.49 | 366.56 | - | 0.65% | 841,402 |
| Dec 24, 2025 | 362.70 | 364.54 | 362.15 | 364.17 | 364.17 | 0.28% | 1,619,239 |
| Dec 23, 2025 | 358.60 | 363.30 | 358.06 | 363.16 | 363.16 | 0.96% | 3,421,849 |
| Dec 22, 2025 | 362.41 | 362.48 | 357.77 | 359.70 | 359.70 | 0.97% | 4,779,989 |
| Dec 19, 2025 | 350.31 | 358.53 | 350.31 | 356.23 | 355.13 | 2.59% | 8,838,677 |
| Dec 18, 2025 | 350.84 | 352.09 | 345.83 | 347.25 | 346.17 | 2.36% | 8,260,179 |
| Dec 17, 2025 | 352.89 | 352.89 | 338.06 | 339.24 | 338.19 | -3.61% | 10,780,364 |
| Dec 16, 2025 | 351.57 | 354.39 | 348.31 | 351.94 | 350.85 | -0.27% | 5,849,243 |
| Dec 15, 2025 | 358.13 | 359.20 | 352.19 | 352.90 | 351.81 | -0.34% | 5,605,782 |
| Dec 12, 2025 | 366.99 | 367.56 | 352.88 | 354.12 | 353.02 | -4.52% | 12,705,929 |
| Dec 11, 2025 | 369.78 | 371.22 | 361.68 | 370.89 | 369.74 | -0.86% | 7,499,886 |
| Dec 10, 2025 | 368.91 | 375.59 | 366.93 | 374.10 | 372.94 | 1.38% | 5,653,318 |
| Dec 9, 2025 | 367.04 | 369.56 | 365.35 | 369.00 | 367.86 | 0.12% | 3,173,307 |
| Dec 8, 2025 | 368.10 | 370.72 | 365.74 | 368.55 | 367.41 | 1.13% | 4,334,313 |
| Dec 5, 2025 | 364.46 | 368.58 | 363.54 | 364.42 | 363.29 | 0.78% | 3,619,211 |
| Dec 4, 2025 | 363.26 | 364.37 | 359.60 | 361.60 | 360.48 | -0.76% | 3,971,848 |
| Dec 3, 2025 | 359.70 | 364.58 | 356.23 | 364.37 | 363.24 | 1.37% | 4,642,684 |
| Dec 2, 2025 | 355.85 | 360.79 | 354.15 | 359.43 | 358.32 | 1.83% | 6,657,912 |
| Dec 1, 2025 | 348.85 | 355.01 | 348.06 | 352.96 | 351.87 | 0.19% | 3,901,980 |
| Nov 28, 2025 | 349.17 | 352.57 | 347.71 | 352.28 | 351.19 | 1.31% | 3,352,740 |
| Nov 26, 2025 | 344.25 | 350.30 | 343.43 | 347.71 | 346.63 | 2.26% | 5,533,284 |
| Nov 25, 2025 | 334.73 | 340.72 | 327.35 | 340.01 | 338.96 | 0.26% | 12,052,681 |
| Nov 24, 2025 | 329.00 | 340.57 | 328.83 | 339.12 | 338.07 | 3.98% | 10,650,899 |
| Nov 21, 2025 | 325.00 | 331.62 | 315.05 | 326.13 | 325.12 | 0.32% | 17,298,698 |
| Nov 20, 2025 | 348.86 | 349.78 | 323.69 | 325.10 | 324.09 | -4.22% | 14,686,653 |
| Nov 19, 2025 | 334.81 | 343.06 | 333.46 | 339.44 | 338.39 | 1.85% | 9,842,253 |
| Nov 18, 2025 | 335.75 | 337.79 | 329.12 | 333.29 | 332.26 | -2.06% | 12,933,067 |
| Nov 17, 2025 | 341.94 | 348.34 | 337.05 | 340.30 | 339.24 | -1.36% | 6,921,299 |
| Nov 14, 2025 | 335.24 | 348.91 | 333.75 | 344.98 | 343.91 | 0.05% | 12,271,174 |
| Nov 13, 2025 | 351.63 | 352.88 | 341.25 | 344.82 | 343.75 | -3.01% | 10,654,836 |
| Nov 12, 2025 | 356.20 | 357.48 | 352.94 | 355.53 | 354.43 | 1.28% | 5,870,743 |
| Nov 11, 2025 | 355.25 | 356.04 | 349.74 | 351.05 | 349.96 | -2.16% | 7,661,156 |
| Nov 10, 2025 | 357.55 | 360.00 | 353.95 | 358.79 | 357.68 | 3.07% | 9,180,650 |
| Nov 7, 2025 | 346.54 | 348.18 | 336.68 | 348.12 | 347.04 | -0.85% | 14,723,174 |
| Nov 6, 2025 | 359.59 | 360.15 | 348.71 | 351.09 | 350.00 | -2.34% | 9,600,467 |
| Nov 5, 2025 | 353.10 | 364.28 | 352.72 | 359.50 | 358.39 | 1.91% | 8,605,366 |
| Nov 4, 2025 | 357.98 | 361.79 | 351.80 | 352.76 | 351.67 | -3.64% | 8,268,996 |
| Nov 3, 2025 | 367.69 | 369.47 | 364.69 | 366.10 | 364.96 | 0.85% | 4,470,471 |
| Oct 31, 2025 | 366.88 | 368.43 | 360.50 | 363.02 | 361.89 | -0.20% | 4,917,864 |
| Oct 30, 2025 | 367.43 | 369.86 | 363.55 | 363.73 | 362.60 | -1.32% | 6,932,721 |
| Oct 29, 2025 | 369.08 | 372.78 | 365.82 | 368.61 | 367.47 | 1.51% | 8,102,599 |
| Oct 28, 2025 | 359.61 | 364.67 | 358.46 | 363.11 | 361.98 | 0.88% | 5,086,004 |
| Oct 27, 2025 | 357.67 | 360.60 | 356.21 | 359.94 | 358.82 | 2.51% | 6,663,417 |
| Oct 24, 2025 | 350.58 | 352.94 | 349.82 | 351.14 | 350.05 | 1.84% | 5,649,324 |
| Oct 23, 2025 | 337.05 | 345.91 | 336.73 | 344.80 | 343.73 | 1.83% | 6,422,550 |
| Oct 22, 2025 | 342.86 | 344.86 | 332.40 | 338.60 | 337.55 | -1.94% | 8,014,246 |
| Oct 21, 2025 | 347.06 | 347.10 | 343.16 | 345.30 | 344.23 | -0.55% | 4,391,848 |
| Oct 20, 2025 | 346.00 | 350.05 | 345.66 | 347.22 | 346.14 | 1.28% | 6,436,924 |
| Oct 17, 2025 | 341.22 | 344.93 | 338.14 | 342.83 | 341.77 | -0.14% | 8,396,255 |
| Oct 16, 2025 | 346.17 | 347.09 | 339.81 | 343.30 | 342.24 | 0.44% | 9,047,529 |