VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
229.40
+4.17 (1.85%)
At close: Mar 5, 2025, 4:00 PM
224.26
-5.14 (-2.24%)
Pre-market: Mar 6, 2025, 4:17 AM EST
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 227.82 | 230.21 | 223.47 | 229.40 | 229.40 | 1.85% | 6,695,876 |
| Mar 4, 2025 | 222.46 | 230.80 | 218.05 | 225.23 | 225.23 | 1.00% | 12,563,101 |
| Mar 3, 2025 | 235.37 | 235.37 | 220.95 | 223.01 | 223.01 | -4.19% | 10,001,218 |
| Feb 28, 2025 | 228.37 | 233.78 | 225.63 | 232.77 | 232.77 | 1.74% | 8,654,651 |
| Feb 27, 2025 | 246.07 | 246.38 | 228.70 | 228.79 | 228.79 | -6.16% | 10,520,634 |
| Feb 26, 2025 | 241.60 | 246.12 | 240.90 | 243.82 | 243.82 | 2.34% | 6,675,886 |
| Feb 25, 2025 | 242.71 | 243.78 | 237.34 | 238.25 | 238.25 | -2.12% | 7,658,557 |
| Feb 24, 2025 | 251.30 | 252.06 | 243.28 | 243.42 | 243.42 | -2.63% | 7,518,002 |
| Feb 21, 2025 | 258.35 | 258.70 | 249.19 | 249.99 | 249.99 | -3.03% | 7,578,486 |
| Feb 20, 2025 | 258.07 | 259.63 | 254.92 | 257.80 | 257.80 | 0.18% | 4,401,707 |
| Feb 19, 2025 | 255.98 | 258.38 | 253.88 | 257.34 | 257.34 | 0.44% | 3,025,373 |
| Feb 18, 2025 | 254.72 | 257.20 | 253.34 | 256.22 | 256.22 | 1.44% | 6,361,446 |
| Feb 14, 2025 | 252.00 | 253.22 | 250.63 | 252.58 | 252.58 | 0.26% | 4,279,519 |
| Feb 13, 2025 | 248.00 | 252.09 | 247.79 | 251.92 | 251.92 | 1.37% | 4,486,146 |
| Feb 12, 2025 | 245.70 | 248.74 | 244.54 | 248.51 | 248.51 | -0.54% | 4,212,803 |
| Feb 11, 2025 | 247.70 | 251.04 | 247.41 | 249.87 | 249.87 | 0.10% | 3,134,879 |
| Feb 10, 2025 | 247.00 | 250.29 | 247.00 | 249.62 | 249.62 | 1.89% | 4,231,308 |
| Feb 7, 2025 | 249.56 | 250.65 | 243.48 | 245.00 | 245.00 | -1.35% | 7,258,908 |
| Feb 6, 2025 | 247.18 | 248.43 | 245.61 | 248.35 | 248.35 | 0.49% | 4,877,200 |
| Feb 5, 2025 | 242.12 | 247.50 | 240.40 | 247.14 | 247.14 | 2.35% | 4,811,115 |
| Feb 4, 2025 | 238.81 | 242.62 | 238.58 | 241.47 | 241.47 | 1.13% | 4,579,021 |
| Feb 3, 2025 | 235.97 | 241.64 | 235.12 | 238.78 | 238.78 | -1.99% | 7,479,648 |
| Jan 31, 2025 | 246.17 | 251.46 | 242.92 | 243.62 | 243.62 | -0.63% | 8,021,088 |
| Jan 30, 2025 | 243.42 | 245.85 | 240.67 | 245.17 | 245.17 | 2.35% | 7,676,288 |
| Jan 29, 2025 | 242.41 | 242.45 | 236.64 | 239.53 | 239.53 | -0.38% | 8,366,035 |
| Jan 28, 2025 | 237.89 | 241.03 | 232.26 | 240.45 | 240.45 | 1.97% | 11,707,323 |
| Jan 27, 2025 | 242.48 | 245.08 | 232.24 | 235.81 | 235.81 | -9.83% | 21,944,880 |
| Jan 24, 2025 | 267.40 | 267.43 | 260.62 | 261.53 | 261.53 | -1.99% | 5,119,857 |
| Jan 23, 2025 | 263.02 | 266.86 | 261.90 | 266.85 | 266.85 | -0.12% | 4,704,876 |
| Jan 22, 2025 | 266.00 | 269.66 | 265.14 | 267.17 | 267.17 | 1.82% | 6,616,460 |
| Jan 21, 2025 | 260.80 | 264.32 | 258.45 | 262.39 | 262.39 | 1.60% | 4,922,970 |
| Jan 17, 2025 | 257.98 | 258.68 | 255.61 | 258.25 | 258.25 | 2.36% | 5,387,323 |
| Jan 16, 2025 | 257.11 | 257.20 | 252.15 | 252.29 | 252.29 | 0.43% | 5,696,146 |
| Jan 15, 2025 | 249.25 | 252.07 | 247.70 | 251.21 | 251.21 | 2.35% | 5,316,796 |
| Jan 14, 2025 | 247.73 | 248.38 | 242.39 | 245.44 | 245.44 | 0.33% | 3,791,539 |
| Jan 13, 2025 | 241.07 | 244.93 | 240.62 | 244.64 | 244.64 | -1.03% | 6,007,459 |
| Jan 10, 2025 | 249.41 | 249.59 | 244.92 | 247.18 | 247.18 | -2.00% | 6,901,514 |
| Jan 8, 2025 | 253.56 | 254.33 | 249.51 | 252.23 | 252.23 | -0.71% | 5,189,522 |
| Jan 7, 2025 | 263.42 | 263.58 | 253.05 | 254.04 | 254.04 | -2.38% | 7,661,073 |
| Jan 6, 2025 | 258.67 | 263.29 | 258.50 | 260.23 | 260.23 | 3.32% | 10,533,193 |
| Jan 3, 2025 | 247.00 | 252.33 | 246.68 | 251.88 | 251.88 | 2.90% | 4,997,025 |
| Jan 2, 2025 | 244.52 | 247.75 | 242.25 | 244.79 | 244.79 | 1.08% | 4,464,000 |
| Dec 31, 2024 | 245.51 | 246.05 | 241.40 | 242.17 | 242.17 | -1.02% | 3,071,840 |
| Dec 30, 2024 | 244.62 | 247.35 | 242.73 | 244.66 | 244.66 | -1.51% | 3,532,095 |
| Dec 27, 2024 | 249.28 | 250.07 | 245.16 | 248.40 | 248.40 | -1.01% | 3,812,328 |
| Dec 26, 2024 | 250.42 | 252.39 | 248.88 | 250.93 | 250.93 | -0.18% | 2,171,444 |
| Dec 24, 2024 | 250.44 | 251.37 | 249.38 | 251.37 | 251.37 | 0.86% | 2,097,390 |
| Dec 23, 2024 | 243.53 | 249.59 | 243.53 | 249.22 | 249.22 | 2.68% | 6,650,078 |
| Dec 20, 2024 | 237.40 | 245.26 | 236.54 | 242.71 | 241.67 | 1.61% | 6,909,310 |
| Dec 19, 2024 | 243.00 | 243.25 | 238.35 | 238.87 | 237.85 | -1.29% | 6,895,880 |