Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
245.17
+5.64 (2.35%)
At close: Jan 30, 2025, 4:00 PM
245.74
+0.57 (0.23%)
After-hours: Jan 30, 2025, 7:57 PM EST

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025243.42245.85240.67245.17245.172.35%7,376,877
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
Jan 27, 2025242.48245.08232.24235.81235.81-9.83%21,944,880
Jan 24, 2025267.40267.43260.62261.53261.53-1.99%5,119,857
Jan 23, 2025263.02266.86261.90266.85266.85-0.12%4,704,876
Jan 22, 2025266.00269.66265.14267.17267.171.82%6,616,460
Jan 21, 2025260.80264.32258.45262.39262.391.60%4,922,970
Jan 17, 2025257.98258.68255.61258.25258.252.36%5,387,323
Jan 16, 2025257.11257.20252.15252.29252.290.43%5,696,146
Jan 15, 2025249.25252.07247.70251.21251.212.35%5,316,796
Jan 14, 2025247.73248.38242.39245.44245.440.33%3,791,539
Jan 13, 2025241.07244.93240.62244.64244.64-1.03%6,007,459
Jan 10, 2025249.41249.59244.92247.18247.18-2.00%6,901,514
Jan 8, 2025253.56254.33249.51252.23252.23-0.71%5,189,522
Jan 7, 2025263.42263.58253.05254.04254.04-2.38%7,661,073
Jan 6, 2025258.67263.29258.50260.23260.233.32%10,533,193
Jan 3, 2025247.00252.33246.68251.88251.882.90%4,997,025
Jan 2, 2025244.52247.75242.25244.79244.791.08%4,464,000
Dec 31, 2024245.51246.05241.40242.17242.17-1.02%3,071,840
Dec 30, 2024244.62247.35242.73244.66244.66-1.51%3,532,095
Dec 27, 2024249.28250.07245.16248.40248.40-1.01%3,812,328
Dec 26, 2024250.42252.39248.88250.93250.93-0.18%2,171,444
Dec 24, 2024250.44251.37249.38251.37251.370.86%2,097,390
Dec 23, 2024243.53249.59243.53249.22249.222.68%6,650,078
Dec 20, 2024237.40245.26236.54242.71241.671.61%6,909,310
Dec 19, 2024243.00243.25238.35238.87237.85-1.29%6,895,880
Dec 18, 2024252.16254.47240.45241.99240.95-3.19%8,125,847
Dec 17, 2024250.48251.17248.03249.96248.89-1.30%4,027,848
Dec 16, 2024250.50254.36248.92253.25252.171.51%4,892,952
Dec 13, 2024249.52251.63246.05249.49248.422.51%8,628,587
Dec 12, 2024244.01244.64241.93243.37242.33-0.97%3,979,280
Dec 11, 2024243.65247.04241.73245.75244.702.45%5,588,413
Dec 10, 2024246.43247.15238.37239.88238.85-2.52%6,402,370
Dec 9, 2024246.22248.96244.93246.07245.02-1.02%4,532,551
Dec 6, 2024247.88249.42247.21248.61247.550.12%3,885,289
Dec 5, 2024251.89252.16247.58248.30247.24-1.71%3,872,077
Dec 4, 2024252.23253.07249.32252.63251.551.69%5,457,365
Dec 3, 2024246.93248.68245.93248.42247.360.22%3,227,262
Dec 2, 2024243.35249.15243.35247.87246.812.37%8,070,277
Nov 29, 2024240.00244.49239.59242.13241.091.63%5,607,353
Nov 27, 2024239.66239.80234.17238.25237.23-1.31%6,911,612
Nov 26, 2024245.82246.12239.89241.42240.39-0.92%4,996,487
Nov 25, 2024246.35246.35242.28243.66242.62-0.39%4,562,667
Nov 22, 2024245.97246.64243.31244.62243.57-0.60%4,746,337
Nov 21, 2024245.52248.19239.60246.10245.051.47%8,825,388
Nov 20, 2024243.33243.75238.65242.54241.50-0.67%7,585,585
Nov 19, 2024241.10244.27240.60244.18243.141.09%4,505,181
Nov 18, 2024239.03242.17237.39241.54240.510.66%7,707,042
Nov 15, 2024244.17244.57238.80239.95238.92-3.32%9,499,673
Nov 14, 2024249.56250.96247.38248.18247.120.22%4,607,584
Nov 13, 2024250.65251.18247.22247.63246.57-1.68%5,537,892
Nov 12, 2024253.10253.57248.86251.86250.78-0.66%6,574,034
Nov 11, 2024257.92258.05250.99253.53252.45-2.24%7,667,252
Nov 8, 2024260.76261.88257.92259.34258.23-0.64%3,915,598
Nov 7, 2024258.39261.15258.14261.02259.902.44%5,370,187
Nov 6, 2024252.29255.69250.21254.81253.722.62%7,284,403
Nov 5, 2024245.25249.04245.08248.31247.251.65%4,344,210
Nov 4, 2024245.31247.51243.41244.27243.22-0.20%5,199,206
Nov 1, 2024244.19247.29243.35244.75243.701.27%5,520,983
Oct 31, 2024248.27248.27240.28241.68240.65-3.59%9,464,712
Oct 30, 2024251.74253.00249.45250.68249.61-2.43%5,348,394
Oct 29, 2024251.90258.33250.86256.92255.822.27%5,392,840
Oct 28, 2024252.77253.05251.00251.21250.14-0.69%3,557,268
Oct 25, 2024252.49256.55252.30252.96251.881.16%6,835,930
Oct 24, 2024250.87251.20248.20250.06248.990.42%2,595,528
Oct 23, 2024250.45251.67245.84249.01247.94-1.06%4,971,630
Oct 22, 2024251.33252.49249.67251.69250.61-0.45%3,629,141
Oct 21, 2024251.00253.05249.49252.84251.760.53%3,923,395
Oct 18, 2024253.50253.52250.86251.51250.43-0.03%3,720,736
Oct 17, 2024255.18256.17251.50251.58250.501.72%6,744,992
Oct 16, 2024249.83249.83245.50247.32246.260.06%5,692,277
Oct 15, 2024261.00262.11245.58247.16246.10-5.40%14,128,878
Oct 14, 2024258.52262.26258.42261.28260.161.79%4,608,583
Oct 11, 2024253.61257.30253.60256.69255.590.80%4,202,875
Oct 10, 2024252.51255.87251.00254.65253.56-0.20%4,044,564
Oct 9, 2024252.99255.41250.21255.15254.061.04%4,063,391
Oct 8, 2024249.16253.17247.88252.52251.441.73%4,435,348
Oct 7, 2024246.53250.60246.31248.22247.160.16%4,958,756
Oct 4, 2024249.21249.21244.33247.82246.761.34%5,776,498
Oct 3, 2024241.55247.15241.34244.55243.500.92%5,926,885
Oct 2, 2024239.17244.45237.59242.32241.281.44%5,842,606
Oct 1, 2024245.63246.58237.00238.88237.86-2.68%7,751,838
Sep 30, 2024244.15247.01241.87245.45244.40-0.92%6,256,911
Sep 27, 2024253.19253.21246.12247.74246.68-1.93%7,128,566
Sep 26, 2024255.50255.99247.37252.62251.542.88%10,082,089
Sep 25, 2024243.23247.08242.80245.54244.490.88%4,978,310
Sep 24, 2024241.08244.38238.28243.40242.361.86%5,435,856
Sep 23, 2024238.81239.82237.12238.95237.930.44%3,781,433
Sep 20, 2024238.80239.65234.96237.90236.88-1.32%8,183,279
Sep 19, 2024239.97243.85238.31241.09240.064.34%11,254,192
Sep 18, 2024234.89237.84230.79231.06230.07-1.14%7,299,791
Sep 17, 2024236.61237.13231.84233.72232.72-0.03%4,722,843
Sep 16, 2024233.39235.00230.87233.80232.80-1.31%5,505,227
Sep 13, 2024235.00237.55234.22236.91235.901.29%6,405,793
Sep 12, 2024232.92235.96229.96233.90232.900.21%8,212,412
Sep 11, 2024223.79233.70219.40233.40232.405.16%11,148,303
Sep 10, 2024220.62222.14216.46221.94220.990.95%7,651,577
Sep 9, 2024218.46220.31215.79219.86218.922.26%7,933,427
Sep 6, 2024223.35223.67213.57215.00214.08-4.13%12,019,320