VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
293.36
+3.50 (1.21%)
Sep 5, 2025, 3:11 PM - Market open
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 295.07 | 295.15 | 289.25 | 293.20 | - | 1.15% | 7,403,216 |
| Sep 4, 2025 | 285.24 | 290.21 | 284.30 | 289.86 | 289.86 | 1.20% | 8,079,271 |
| Sep 3, 2025 | 287.36 | 287.93 | 283.78 | 286.43 | 286.43 | -0.02% | 7,249,632 |
| Sep 2, 2025 | 283.09 | 286.67 | 281.74 | 286.48 | 286.48 | -1.31% | 11,543,672 |
| Aug 29, 2025 | 295.56 | 295.56 | 289.10 | 290.29 | 290.29 | -2.87% | 13,420,941 |
| Aug 28, 2025 | 298.10 | 300.78 | 295.98 | 298.88 | 298.88 | 0.41% | 7,193,988 |
| Aug 27, 2025 | 295.85 | 298.10 | 294.38 | 297.66 | 297.66 | 0.31% | 5,646,172 |
| Aug 26, 2025 | 294.82 | 297.24 | 294.67 | 296.75 | 296.75 | 0.96% | 4,967,051 |
| Aug 25, 2025 | 293.75 | 295.79 | 292.12 | 293.92 | 293.92 | 0.10% | 4,964,984 |
| Aug 22, 2025 | 287.63 | 296.36 | 286.54 | 293.64 | 293.64 | 2.15% | 5,810,384 |
| Aug 21, 2025 | 287.78 | 289.87 | 285.88 | 287.46 | 287.46 | -0.52% | 6,067,701 |
| Aug 20, 2025 | 290.00 | 290.00 | 281.15 | 288.96 | 288.96 | -0.66% | 10,091,017 |
| Aug 19, 2025 | 296.86 | 297.12 | 290.63 | 290.87 | 290.87 | -2.02% | 8,191,866 |
| Aug 18, 2025 | 294.92 | 297.19 | 294.78 | 296.86 | 296.86 | 0.41% | 5,577,455 |
| Aug 15, 2025 | 299.36 | 299.36 | 293.94 | 295.65 | 295.65 | -2.08% | 9,026,333 |
| Aug 14, 2025 | 298.00 | 302.80 | 297.28 | 301.92 | 301.92 | 0.21% | 5,826,969 |
| Aug 13, 2025 | 301.84 | 302.98 | 298.57 | 301.28 | 301.28 | 0.39% | 8,959,735 |
| Aug 12, 2025 | 295.29 | 300.24 | 293.15 | 300.10 | 300.10 | 2.28% | 7,598,549 |
| Aug 11, 2025 | 294.51 | 297.09 | 292.73 | 293.40 | 293.40 | -0.04% | 5,799,738 |
| Aug 8, 2025 | 291.93 | 293.92 | 290.65 | 293.53 | 293.53 | 0.83% | 5,121,579 |
| Aug 7, 2025 | 292.83 | 294.71 | 288.62 | 291.12 | 291.12 | 1.57% | 8,069,437 |
| Aug 6, 2025 | 284.83 | 287.23 | 282.77 | 286.62 | 286.62 | -0.17% | 6,124,256 |
| Aug 5, 2025 | 290.74 | 291.33 | 284.21 | 287.10 | 287.10 | -1.06% | 6,918,330 |
| Aug 4, 2025 | 286.29 | 290.31 | 285.21 | 290.19 | 290.19 | 2.20% | 5,323,179 |
| Aug 1, 2025 | 282.91 | 286.94 | 279.19 | 283.95 | 283.95 | -1.67% | 14,032,196 |
| Jul 31, 2025 | 294.70 | 294.92 | 286.05 | 288.78 | 288.78 | -2.52% | 9,928,055 |
| Jul 30, 2025 | 294.76 | 297.38 | 293.59 | 296.26 | 296.26 | 1.15% | 7,930,267 |
| Jul 29, 2025 | 293.56 | 296.73 | 291.48 | 292.90 | 292.90 | 0.51% | 6,968,672 |
| Jul 28, 2025 | 289.78 | 291.57 | 289.29 | 291.41 | 291.41 | 1.36% | 5,671,906 |
| Jul 25, 2025 | 286.23 | 288.04 | 285.06 | 287.49 | 287.49 | -0.11% | 4,014,949 |
| Jul 24, 2025 | 287.19 | 288.27 | 284.92 | 287.80 | 287.80 | 0.42% | 5,902,611 |
| Jul 23, 2025 | 285.30 | 286.67 | 282.99 | 286.61 | 286.61 | 0.43% | 8,194,570 |
| Jul 22, 2025 | 289.74 | 289.84 | 282.12 | 285.37 | 285.37 | -1.77% | 11,537,512 |
| Jul 21, 2025 | 290.67 | 293.53 | 290.40 | 290.51 | 290.51 | 0.07% | 5,910,943 |
| Jul 18, 2025 | 292.91 | 293.33 | 289.33 | 290.31 | 290.31 | -0.48% | 5,522,542 |
| Jul 17, 2025 | 290.05 | 292.56 | 287.98 | 291.71 | 291.71 | 0.84% | 6,998,322 |
| Jul 16, 2025 | 288.50 | 289.57 | 283.13 | 289.28 | 289.28 | -0.52% | 10,065,893 |
| Jul 15, 2025 | 291.67 | 293.20 | 290.08 | 290.80 | 290.80 | 1.92% | 9,892,534 |
| Jul 14, 2025 | 286.30 | 286.52 | 281.74 | 285.32 | 285.32 | -0.75% | 7,455,764 |
| Jul 11, 2025 | 286.47 | 288.94 | 285.55 | 287.49 | 287.49 | -0.01% | 5,676,952 |
| Jul 10, 2025 | 287.89 | 288.19 | 284.56 | 287.52 | 287.52 | 0.74% | 5,636,246 |
| Jul 9, 2025 | 284.73 | 287.84 | 283.57 | 285.42 | 285.42 | 0.68% | 6,810,712 |
| Jul 8, 2025 | 281.61 | 284.73 | 280.70 | 283.48 | 283.48 | 1.33% | 8,186,459 |
| Jul 7, 2025 | 281.76 | 282.64 | 278.55 | 279.76 | 279.76 | -1.36% | 8,616,432 |
| Jul 3, 2025 | 282.82 | 285.19 | 282.31 | 283.62 | 283.62 | 0.84% | 4,442,978 |
| Jul 2, 2025 | 274.82 | 281.92 | 274.66 | 281.25 | 281.25 | 1.96% | 8,713,833 |
| Jul 1, 2025 | 276.80 | 278.06 | 272.16 | 275.84 | 275.84 | -1.09% | 8,931,315 |
| Jun 30, 2025 | 279.70 | 279.96 | 277.10 | 278.88 | 278.88 | 0.17% | 6,375,790 |
| Jun 27, 2025 | 278.18 | 280.50 | 275.64 | 278.42 | 278.42 | 0.44% | 8,170,862 |
| Jun 26, 2025 | 277.08 | 277.95 | 274.95 | 277.20 | 277.20 | 0.73% | 6,789,034 |