VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
406.37
-5.64 (-1.37%)
At close: Feb 27, 2026, 4:00 PM EST
405.59
-0.78 (-0.19%)
After-hours: Feb 27, 2026, 7:58 PM EST
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 403.26 | 409.24 | 401.88 | 406.37 | 406.37 | -1.37% | 9,018,644 |
| Feb 26, 2026 | 423.72 | 423.72 | 405.56 | 412.01 | 412.01 | -3.32% | 14,658,225 |
| Feb 25, 2026 | 424.35 | 427.94 | 423.68 | 426.16 | 426.16 | 1.67% | 7,502,290 |
| Feb 24, 2026 | 417.22 | 421.67 | 411.67 | 419.16 | 419.16 | 1.52% | 7,779,378 |
| Feb 23, 2026 | 413.57 | 417.70 | 409.28 | 412.88 | 412.88 | -0.52% | 5,829,851 |
| Feb 20, 2026 | 407.66 | 416.83 | 407.18 | 415.03 | 415.03 | 1.18% | 5,681,626 |
| Feb 19, 2026 | 408.71 | 411.00 | 405.56 | 410.20 | 410.20 | -0.57% | 4,008,278 |
| Feb 18, 2026 | 411.44 | 417.04 | 408.72 | 412.55 | 412.55 | 1.24% | 5,770,821 |
| Feb 17, 2026 | 402.71 | 410.87 | 397.77 | 407.51 | 407.51 | -0.05% | 7,266,580 |
| Feb 13, 2026 | 408.15 | 412.07 | 402.49 | 407.72 | 407.72 | 0.40% | 6,463,801 |
| Feb 12, 2026 | 418.33 | 420.04 | 405.28 | 406.11 | 406.11 | -2.09% | 7,291,134 |
| Feb 11, 2026 | 413.84 | 418.08 | 406.36 | 414.78 | 414.78 | 2.48% | 6,148,005 |
| Feb 10, 2026 | 408.18 | 408.80 | 401.83 | 404.76 | 404.76 | -0.46% | 5,405,638 |
| Feb 9, 2026 | 398.91 | 409.69 | 397.00 | 406.65 | 406.65 | 1.24% | 5,806,046 |
| Feb 6, 2026 | 389.20 | 403.08 | 387.19 | 401.65 | 401.65 | 5.40% | 13,335,066 |
| Feb 5, 2026 | 379.14 | 388.08 | 375.56 | 381.07 | 381.07 | -0.25% | 11,952,118 |
| Feb 4, 2026 | 394.67 | 396.71 | 374.24 | 382.02 | 382.02 | -3.94% | 16,908,468 |
| Feb 3, 2026 | 411.03 | 412.58 | 390.52 | 397.68 | 397.68 | -2.52% | 12,188,626 |
| Feb 2, 2026 | 398.86 | 412.04 | 398.43 | 407.97 | 407.97 | 1.12% | 5,946,327 |
| Jan 30, 2026 | 411.28 | 416.64 | 400.58 | 403.46 | 403.46 | -3.37% | 9,029,033 |
| Jan 29, 2026 | 417.44 | 420.60 | 403.17 | 417.52 | 417.52 | 0.21% | 9,352,480 |
| Jan 28, 2026 | 415.34 | 418.49 | 413.13 | 416.63 | 416.63 | 2.30% | 7,641,913 |
| Jan 27, 2026 | 403.90 | 409.39 | 402.21 | 407.25 | 407.25 | 2.11% | 6,145,564 |
| Jan 26, 2026 | 398.40 | 400.74 | 396.22 | 398.82 | 398.82 | -0.32% | 4,326,866 |
| Jan 23, 2026 | 400.50 | 403.09 | 397.53 | 400.09 | 400.09 | -0.68% | 5,869,514 |
| Jan 22, 2026 | 408.18 | 408.73 | 401.57 | 402.82 | 402.82 | 0.22% | 5,462,581 |
| Jan 21, 2026 | 394.75 | 405.88 | 393.37 | 401.93 | 401.93 | 2.96% | 8,754,595 |
| Jan 20, 2026 | 393.16 | 397.16 | 389.43 | 390.39 | 390.39 | -2.50% | 7,158,534 |
| Jan 16, 2026 | 402.85 | 405.31 | 398.42 | 400.39 | 400.39 | 1.00% | 5,485,939 |
| Jan 15, 2026 | 401.07 | 403.62 | 396.12 | 396.41 | 396.41 | 2.08% | 9,948,083 |
| Jan 14, 2026 | 388.96 | 389.34 | 383.81 | 388.35 | 388.35 | -0.81% | 6,696,503 |
| Jan 13, 2026 | 392.27 | 396.10 | 390.38 | 391.53 | 391.53 | 0.22% | 5,281,595 |
| Jan 12, 2026 | 385.67 | 391.98 | 385.67 | 390.66 | 390.66 | 0.37% | 5,532,026 |
| Jan 9, 2026 | 382.28 | 390.88 | 380.08 | 389.22 | 389.22 | 2.70% | 6,490,839 |
| Jan 8, 2026 | 384.56 | 384.74 | 375.86 | 378.98 | 378.98 | -1.57% | 5,724,015 |
| Jan 7, 2026 | 385.20 | 387.81 | 383.59 | 385.02 | 385.02 | -0.67% | 6,058,880 |
| Jan 6, 2026 | 382.40 | 389.37 | 382.14 | 387.62 | 387.62 | 2.66% | 10,201,168 |
| Jan 5, 2026 | 381.72 | 383.99 | 376.94 | 377.59 | 377.59 | 1.15% | 9,071,296 |
| Jan 2, 2026 | 368.95 | 376.34 | 368.84 | 373.30 | 373.30 | 3.66% | 8,972,358 |
| Dec 31, 2025 | 364.83 | 365.57 | 360.07 | 360.13 | 360.13 | -0.88% | 2,687,316 |
| Dec 30, 2025 | 365.16 | 366.24 | 363.07 | 363.31 | 363.31 | -0.25% | 2,926,998 |
| Dec 29, 2025 | 362.66 | 365.82 | 360.82 | 364.21 | 364.21 | -0.45% | 4,874,419 |
| Dec 26, 2025 | 366.07 | 367.35 | 364.49 | 365.86 | 365.86 | 0.46% | 2,921,277 |
| Dec 24, 2025 | 362.70 | 364.54 | 362.15 | 364.17 | 364.17 | 0.28% | 1,640,529 |
| Dec 23, 2025 | 358.60 | 363.30 | 358.06 | 363.16 | 363.16 | 0.96% | 3,542,056 |
| Dec 22, 2025 | 362.41 | 362.48 | 357.77 | 359.70 | 359.70 | 0.97% | 4,799,521 |
| 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 |