Skip to main content
logo
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
401.65
+20.58 (5.40%)
At close: Feb 6, 2026, 4:00 PM EST
401.90
+0.25 (0.06%)
After-hours: Feb 6, 2026, 7:59 PM EST

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026389.20403.08387.19401.65401.655.40%13,335,066
Feb 5, 2026379.14388.08375.56381.07381.07-0.25%11,952,118
Feb 4, 2026394.67396.71374.24382.02382.02-3.94%16,908,468
Feb 3, 2026411.03412.58390.52397.68397.68-2.52%12,188,626
Feb 2, 2026398.86412.04398.43407.97407.971.12%5,946,327
Jan 30, 2026411.28416.64400.58403.46403.46-3.37%9,029,033
Jan 29, 2026417.44420.60403.17417.52417.520.21%9,352,480
Jan 28, 2026415.34418.49413.13416.63416.632.30%7,641,913
Jan 27, 2026403.90409.39402.21407.25407.252.11%6,145,564
Jan 26, 2026398.40400.74396.22398.82398.82-0.32%4,326,866
Jan 23, 2026400.50403.09397.53400.09400.09-0.68%5,869,514
Jan 22, 2026408.18408.73401.57402.82402.820.22%5,462,581
Jan 21, 2026394.75405.88393.37401.93401.932.96%8,754,595
Jan 20, 2026393.16397.16389.43390.39390.39-2.50%7,158,534
Jan 16, 2026402.85405.31398.42400.39400.391.00%5,485,939
Jan 15, 2026401.07403.62396.12396.41396.412.08%9,948,083
Jan 14, 2026388.96389.34383.81388.35388.35-0.81%6,696,503
Jan 13, 2026392.27396.10390.38391.53391.530.22%5,281,595
Jan 12, 2026385.67391.98385.67390.66390.660.37%5,532,026
Jan 9, 2026382.28390.88380.08389.22389.222.70%6,490,839
Jan 8, 2026384.56384.74375.86378.98378.98-1.57%5,724,015
Jan 7, 2026385.20387.81383.59385.02385.02-0.67%6,058,880
Jan 6, 2026382.40389.37382.14387.62387.622.66%10,201,168
Jan 5, 2026381.72383.99376.94377.59377.591.15%9,071,296
Jan 2, 2026368.95376.34368.84373.30373.303.66%8,972,358
Dec 31, 2025364.83365.57360.07360.13360.13-0.88%2,687,316
Dec 30, 2025365.16366.24363.07363.31363.31-0.25%2,926,998
Dec 29, 2025362.66365.82360.82364.21364.21-0.45%4,874,419
Dec 26, 2025366.07367.35364.49365.86365.860.46%2,921,277
Dec 24, 2025362.70364.54362.15364.17364.170.28%1,640,529
Dec 23, 2025358.60363.30358.06363.16363.160.96%3,542,056
Dec 22, 2025362.41362.48357.77359.70359.700.97%4,799,521
Dec 19, 2025350.31358.53350.31356.23355.132.59%8,838,677
Dec 18, 2025350.84352.09345.83347.25346.172.36%8,260,179
Dec 17, 2025352.89352.89338.06339.24338.19-3.61%10,780,364
Dec 16, 2025351.57354.39348.31351.94350.85-0.27%5,849,243
Dec 15, 2025358.13359.20352.19352.90351.81-0.34%5,605,782
Dec 12, 2025366.99367.56352.88354.12353.02-4.52%12,705,929
Dec 11, 2025369.78371.22361.68370.89369.74-0.86%7,499,886
Dec 10, 2025368.91375.59366.93374.10372.941.38%5,653,318
Dec 9, 2025367.04369.56365.35369.00367.860.12%3,173,307
Dec 8, 2025368.10370.72365.74368.55367.411.13%4,334,313
Dec 5, 2025364.46368.58363.54364.42363.290.78%3,619,211
Dec 4, 2025363.26364.37359.60361.60360.48-0.76%3,971,848
Dec 3, 2025359.70364.58356.23364.37363.241.37%4,642,684
Dec 2, 2025355.85360.79354.15359.43358.321.83%6,657,912
Dec 1, 2025348.85355.01348.06352.96351.870.19%3,901,980
Nov 28, 2025349.17352.57347.71352.28351.191.31%3,352,740
Nov 26, 2025344.25350.30343.43347.71346.632.26%5,533,284
Nov 25, 2025334.73340.72327.35340.01338.960.26%12,052,681