VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
179.95
-4.95 (-2.68%)
At close: Apr 8, 2025, 4:00 PM
176.90
-3.05 (-1.70%)
After-hours: Apr 8, 2025, 8:00 PM EDT

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2025192.99195.72176.05179.95179.95-2.68%18,839,800
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
Feb 13, 2025248.00252.09247.79251.92251.921.37%4,486,146
Feb 12, 2025245.70248.74244.54248.51248.51-0.54%4,212,803
Feb 11, 2025247.70251.04247.41249.87249.870.10%3,134,879
Feb 10, 2025247.00250.29247.00249.62249.621.89%4,231,308
Feb 7, 2025249.56250.65243.48245.00245.00-1.35%7,258,908
Feb 6, 2025247.18248.43245.61248.35248.350.49%4,877,200
Feb 5, 2025242.12247.50240.40247.14247.142.35%4,811,115
Feb 4, 2025238.81242.62238.58241.47241.471.13%4,579,021
Feb 3, 2025235.97241.64235.12238.78238.78-1.99%7,479,648
Jan 31, 2025246.17251.46242.92243.62243.62-0.63%8,021,088
Jan 30, 2025243.42245.85240.67245.17245.172.35%7,676,288
Jan 29, 2025242.41242.45236.64239.53239.53-0.38%8,366,035
Jan 28, 2025237.89241.03232.26240.45240.451.97%11,707,323