VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
364.42
+2.82 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
364.96
+0.54 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 364.46 | 368.58 | 363.54 | 364.42 | 364.42 | 0.78% | 3,607,101 |
| Dec 4, 2025 | 363.26 | 364.37 | 359.60 | 361.60 | 361.60 | -0.76% | 3,930,592 |
| Dec 3, 2025 | 359.70 | 364.58 | 356.23 | 364.37 | 364.37 | 1.37% | 4,560,670 |
| Dec 2, 2025 | 355.85 | 360.79 | 354.15 | 359.43 | 359.43 | 1.83% | 6,574,563 |
| Dec 1, 2025 | 348.85 | 355.01 | 348.06 | 352.96 | 352.96 | 0.19% | 3,879,511 |
| Nov 28, 2025 | 349.17 | 352.57 | 347.71 | 352.28 | 352.28 | 1.31% | 3,318,401 |
| Nov 26, 2025 | 344.25 | 350.30 | 343.43 | 347.71 | 347.71 | 2.26% | 5,408,186 |
| Nov 25, 2025 | 334.73 | 340.72 | 327.35 | 340.01 | 340.01 | 0.26% | 11,999,512 |
| Nov 24, 2025 | 329.00 | 340.57 | 328.83 | 339.12 | 339.12 | 3.98% | 9,718,654 |
| Nov 21, 2025 | 325.00 | 331.62 | 315.05 | 326.13 | 326.13 | 0.32% | 17,153,774 |
| Nov 20, 2025 | 348.86 | 349.78 | 323.69 | 325.10 | 325.10 | -4.22% | 14,612,611 |
| Nov 19, 2025 | 334.81 | 343.06 | 333.46 | 339.44 | 339.44 | 1.85% | 9,842,253 |
| Nov 18, 2025 | 335.75 | 337.79 | 329.12 | 333.29 | 333.29 | -2.06% | 12,933,067 |
| Nov 17, 2025 | 341.94 | 348.34 | 337.05 | 340.30 | 340.30 | -1.36% | 6,921,299 |
| Nov 14, 2025 | 335.24 | 348.91 | 333.75 | 344.98 | 344.98 | 0.05% | 12,271,174 |
| 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 |