VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
344.98
+0.16 (0.05%)
At close: Nov 14, 2025, 4:00 PM EST
346.81
+1.83 (0.53%)
After-hours: Nov 14, 2025, 7:58 PM EST
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 335.24 | 348.91 | 333.75 | 344.98 | 344.98 | 0.05% | 12,267,394 |
| Nov 13, 2025 | 351.63 | 352.88 | 341.25 | 344.82 | 344.82 | -3.01% | 10,654,836 |
| Nov 12, 2025 | 356.20 | 357.48 | 352.94 | 355.53 | 355.53 | 1.28% | 5,870,743 |
| Nov 11, 2025 | 355.25 | 356.04 | 349.74 | 351.05 | 351.05 | -2.16% | 7,661,156 |
| Nov 10, 2025 | 357.55 | 360.00 | 353.95 | 358.79 | 358.79 | 3.07% | 9,180,650 |
| Nov 7, 2025 | 346.54 | 348.18 | 336.68 | 348.12 | 348.12 | -0.85% | 14,723,174 |
| Nov 6, 2025 | 359.59 | 360.15 | 348.71 | 351.09 | 351.09 | -2.34% | 9,600,467 |
| Nov 5, 2025 | 353.10 | 364.28 | 352.72 | 359.50 | 359.50 | 1.91% | 8,605,366 |
| Nov 4, 2025 | 357.98 | 361.79 | 351.80 | 352.76 | 352.76 | -3.64% | 8,268,996 |
| Nov 3, 2025 | 367.69 | 369.47 | 364.69 | 366.10 | 366.10 | 0.85% | 4,470,471 |
| Oct 31, 2025 | 366.88 | 368.43 | 360.50 | 363.02 | 363.02 | -0.20% | 4,917,864 |
| Oct 30, 2025 | 367.43 | 369.86 | 363.55 | 363.73 | 363.73 | -1.32% | 6,932,721 |
| Oct 29, 2025 | 369.08 | 372.78 | 365.82 | 368.61 | 368.61 | 1.51% | 8,102,599 |
| Oct 28, 2025 | 359.61 | 364.67 | 358.46 | 363.11 | 363.11 | 0.88% | 5,086,004 |
| Oct 27, 2025 | 357.67 | 360.60 | 356.21 | 359.94 | 359.94 | 2.51% | 6,663,417 |
| Oct 24, 2025 | 350.58 | 352.94 | 349.82 | 351.14 | 351.14 | 1.84% | 5,649,324 |
| Oct 23, 2025 | 337.05 | 345.91 | 336.73 | 344.80 | 344.80 | 1.83% | 6,422,550 |
| Oct 22, 2025 | 342.86 | 344.86 | 332.40 | 338.60 | 338.60 | -1.94% | 8,014,246 |
| Oct 21, 2025 | 347.06 | 347.10 | 343.16 | 345.30 | 345.30 | -0.55% | 4,391,848 |
| Oct 20, 2025 | 346.00 | 350.05 | 345.66 | 347.22 | 347.22 | 1.28% | 6,436,924 |
| Oct 17, 2025 | 341.22 | 344.93 | 338.14 | 342.83 | 342.83 | -0.14% | 8,396,255 |
| 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 |