VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
210.65
-1.32 (-0.62%)
Apr 28, 2025, 4:00 PM EDT - Market closed

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025210.89212.21206.40210.65210.65-0.62%5,804,925
Apr 25, 2025207.18213.29206.50211.97211.971.44%7,487,437
Apr 24, 2025203.22209.28202.19208.97208.975.06%9,696,207
Apr 23, 2025201.58203.08198.08198.91198.913.65%11,495,848
Apr 22, 2025190.35193.30188.96191.90191.902.17%7,242,693
Apr 21, 2025188.90189.39184.40187.83187.83-2.44%9,572,732
Apr 17, 2025195.82196.00191.00192.53192.53-0.94%7,067,351
Apr 16, 2025193.16196.76188.53194.35194.35-4.22%13,067,200
Apr 15, 2025202.67205.14201.94202.92202.920.65%5,097,847
Apr 14, 2025206.62206.78198.77201.61201.610.15%9,843,315
Apr 11, 2025195.70201.94193.70201.31201.312.60%10,156,256
Apr 10, 2025201.38202.50189.04196.21196.21-6.93%18,282,536
Apr 9, 2025181.76212.81180.27210.83210.8317.16%22,178,514
Apr 8, 2025192.99195.72176.05179.95179.95-2.68%19,097,648
Apr 7, 2025173.49194.83170.11184.90184.902.27%25,600,318
Apr 4, 2025188.70190.29178.23180.80180.80-7.55%22,160,097
Apr 3, 2025202.69204.49195.34195.57195.57-8.65%14,298,993
Apr 2, 2025208.96216.61208.47214.09214.090.75%7,096,159
Apr 1, 2025210.96212.54207.26212.49212.490.48%6,151,300
Mar 31, 2025207.33211.69204.51211.47211.47-0.33%9,477,213
Mar 28, 2025216.80218.04211.05212.17212.17-2.56%8,722,097
Mar 27, 2025219.05220.70216.57217.75217.75-1.92%9,072,487
Mar 26, 2025228.40228.80220.05222.01222.01-3.33%9,685,704
Mar 25, 2025230.45230.66228.85229.65229.65-0.42%3,451,806
Mar 24, 2025229.20232.42229.10230.63230.632.61%6,503,200
Mar 21, 2025222.77225.61221.41224.77224.77-1.00%6,319,285
Mar 20, 2025225.14229.01224.89227.05227.05-0.16%3,654,700
Mar 19, 2025225.42231.02223.78227.41227.410.88%4,932,530
Mar 18, 2025226.63227.77223.88225.42225.42-1.55%5,196,659
Mar 17, 2025226.23231.04226.02228.96228.961.05%5,192,188
Mar 14, 2025223.35226.96223.28226.57226.573.20%5,100,693
Mar 13, 2025220.78223.88217.81219.55219.55-0.44%5,126,791
Mar 12, 2025220.32222.95218.18220.52220.522.94%8,710,844
Mar 11, 2025215.21219.02210.46214.22214.22-0.14%7,381,274
Mar 10, 2025219.57221.29211.51214.53214.53-4.69%9,406,758
Mar 7, 2025220.60225.75217.07225.09225.092.42%9,426,838
Mar 6, 2025221.98226.16219.07219.78219.78-4.19%9,155,207
Mar 5, 2025227.82230.21223.47229.40229.401.85%6,799,419
Mar 4, 2025222.46230.80218.05225.23225.231.00%12,563,101
Mar 3, 2025235.37235.37220.95223.01223.01-4.19%10,001,218
Feb 28, 2025228.37233.78225.63232.77232.771.74%8,654,651
Feb 27, 2025246.07246.38228.70228.79228.79-6.16%10,520,634
Feb 26, 2025241.60246.12240.90243.82243.822.34%6,675,886
Feb 25, 2025242.71243.78237.34238.25238.25-2.12%7,658,557
Feb 24, 2025251.30252.06243.28243.42243.42-2.63%7,518,002
Feb 21, 2025258.35258.70249.19249.99249.99-3.03%7,578,486
Feb 20, 2025258.07259.63254.92257.80257.800.18%4,401,707
Feb 19, 2025255.98258.38253.88257.34257.340.44%3,025,373
Feb 18, 2025254.72257.20253.34256.22256.221.44%6,361,446
Feb 14, 2025252.00253.22250.63252.58252.580.26%4,279,519