Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
244.62
-1.48 (-0.60%)
At close: Nov 22, 2024, 4:00 PM
244.63
+0.01 (0.00%)
After-hours: Nov 22, 2024, 7:36 PM EST

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024245.97246.64243.31244.62244.62-0.60%4,699,936
Nov 21, 2024245.52248.19239.60246.10246.101.47%8,825,388
Nov 20, 2024243.33243.75238.65242.54242.54-0.67%7,585,585
Nov 19, 2024241.10244.27240.60244.18244.181.09%4,505,181
Nov 18, 2024239.03242.17237.39241.54241.540.66%7,707,042
Nov 15, 2024244.17244.57238.80239.95239.95-3.32%9,499,673
Nov 14, 2024249.56250.96247.38248.18248.180.22%4,607,584
Nov 13, 2024250.65251.18247.22247.63247.63-1.68%5,537,892
Nov 12, 2024253.10253.57248.86251.86251.86-0.66%6,574,034
Nov 11, 2024257.92258.05250.99253.53253.53-2.24%7,667,252
Nov 8, 2024260.76261.88257.92259.34259.34-0.64%3,915,598
Nov 7, 2024258.39261.15258.14261.02261.022.44%5,370,187
Nov 6, 2024252.29255.69250.21254.81254.812.62%7,284,403
Nov 5, 2024245.25249.04245.08248.31248.311.65%4,344,210
Nov 4, 2024245.31247.51243.41244.27244.27-0.20%5,199,206
Nov 1, 2024244.19247.29243.35244.75244.751.27%5,520,983
Oct 31, 2024248.27248.27240.28241.68241.68-3.59%9,464,712
Oct 30, 2024251.74253.00249.45250.68250.68-2.43%5,348,394
Oct 29, 2024251.90258.33250.86256.92256.922.27%5,392,840
Oct 28, 2024252.77253.05251.00251.21251.21-0.69%3,557,268
Oct 25, 2024252.49256.55252.30252.96252.961.16%6,835,930
Oct 24, 2024250.87251.20248.20250.06250.060.42%2,595,528
Oct 23, 2024250.45251.67245.84249.01249.01-1.06%4,971,630
Oct 22, 2024251.33252.49249.67251.69251.69-0.45%3,629,141
Oct 21, 2024251.00253.05249.49252.84252.840.53%3,923,395
Oct 18, 2024253.50253.52250.86251.51251.51-0.03%3,720,736
Oct 17, 2024255.18256.17251.50251.58251.581.72%6,744,992
Oct 16, 2024249.83249.83245.50247.32247.320.06%5,692,277
Oct 15, 2024261.00262.11245.58247.16247.16-5.40%14,128,878
Oct 14, 2024258.52262.26258.42261.28261.281.79%4,608,583
Oct 11, 2024253.61257.30253.60256.69256.690.80%4,202,875
Oct 10, 2024252.51255.87251.00254.65254.65-0.20%4,044,564
Oct 9, 2024252.99255.41250.21255.15255.151.04%4,063,391
Oct 8, 2024249.16253.17247.88252.52252.521.73%4,435,348
Oct 7, 2024246.53250.60246.31248.22248.220.16%4,958,756
Oct 4, 2024249.21249.21244.33247.82247.821.34%5,776,498
Oct 3, 2024241.55247.15241.34244.55244.550.92%5,926,885
Oct 2, 2024239.17244.45237.59242.32242.321.44%5,842,606
Oct 1, 2024245.63246.58237.00238.88238.88-2.68%7,751,838
Sep 30, 2024244.15247.01241.87245.45245.45-0.92%6,256,911
Sep 27, 2024253.19253.21246.12247.74247.74-1.93%7,128,566
Sep 26, 2024255.50255.99247.37252.62252.622.88%10,082,089
Sep 25, 2024243.23247.08242.80245.54245.540.88%4,978,310
Sep 24, 2024241.08244.38238.28243.40243.401.86%5,435,856
Sep 23, 2024238.81239.82237.12238.95238.950.44%3,781,433
Sep 20, 2024238.80239.65234.96237.90237.90-1.32%8,183,279
Sep 19, 2024239.97243.85238.31241.09241.094.34%11,254,192
Sep 18, 2024234.89237.84230.79231.06231.06-1.14%7,299,791
Sep 17, 2024236.61237.13231.84233.72233.72-0.03%4,722,843
Sep 16, 2024233.39235.00230.87233.80233.80-1.31%5,505,227
Sep 13, 2024235.00237.55234.22236.91236.911.29%6,405,793
Sep 12, 2024232.92235.96229.96233.90233.900.21%8,212,412
Sep 11, 2024223.79233.70219.40233.40233.405.16%11,148,303
Sep 10, 2024220.62222.14216.46221.94221.940.95%7,651,577
Sep 9, 2024218.46220.31215.79219.86219.862.26%7,933,427
Sep 6, 2024223.35223.67213.57215.00215.00-4.13%12,019,320
Sep 5, 2024222.06227.77221.73224.26224.26-0.17%6,535,443
Sep 4, 2024221.83228.58221.46224.65224.65-0.24%8,590,204
Sep 3, 2024238.87238.87223.81225.19225.19-7.50%14,466,252
Aug 30, 2024242.45244.60239.38243.46243.462.33%8,623,765
Aug 29, 2024240.47244.51236.78237.91237.91-1.24%9,256,468
Aug 28, 2024244.50245.68237.82240.89240.89-1.68%8,114,008
Aug 27, 2024240.67245.75238.57245.01245.011.01%5,534,390
Aug 26, 2024247.49248.55241.13242.57242.57-2.34%6,925,237
Aug 23, 2024245.85250.33244.70248.39248.392.46%6,933,374
Aug 22, 2024252.52253.32241.54242.42242.42-3.28%8,007,438
Aug 21, 2024248.60251.87247.87250.63250.631.04%4,813,708
Aug 20, 2024250.15251.53245.87248.06248.06-1.31%6,578,580
Aug 19, 2024245.79251.40243.29251.34251.341.88%5,564,348
Aug 16, 2024244.21247.40243.00246.71246.710.14%5,194,621
Aug 15, 2024240.80247.34239.53246.37246.374.22%8,376,779
Aug 14, 2024238.71239.18232.16236.39236.390.08%7,187,132
Aug 13, 2024230.55236.30228.87236.19236.194.07%7,647,449
Aug 12, 2024225.19229.55224.05226.96226.960.94%6,751,158
Aug 9, 2024224.70226.49221.39224.85224.85-0.03%7,241,675
Aug 8, 2024217.60225.27212.70224.91224.916.36%11,407,866
Aug 7, 2024224.69226.10211.01211.47211.47-2.75%13,066,499
Aug 6, 2024216.54222.80212.64217.46217.461.95%15,388,764
Aug 5, 2024200.98218.50200.49213.31213.31-2.34%18,420,837
Aug 2, 2024219.92222.34214.18218.43218.43-5.45%20,261,333
Aug 1, 2024244.04246.80227.90231.01231.01-6.47%17,111,645
Jul 31, 2024242.50247.69240.51246.99246.997.63%18,412,093
Jul 30, 2024240.22240.71228.33229.47229.47-3.83%12,932,120
Jul 29, 2024242.44245.23237.77238.60238.60-0.71%6,745,307
Jul 26, 2024242.22242.32238.18240.31240.311.59%7,325,633
Jul 25, 2024239.00243.64230.82236.56236.56-1.83%18,765,116
Jul 24, 2024250.59251.32240.34240.98240.98-5.45%11,295,018
Jul 23, 2024254.98257.37254.34254.86254.86-1.11%5,869,857
Jul 22, 2024253.00257.90251.61257.72257.723.86%10,757,923
Jul 19, 2024254.86255.21247.79248.14248.14-2.90%8,589,500
Jul 18, 2024259.13260.00250.01255.54255.540.52%12,807,627
Jul 17, 2024263.79264.00253.85254.22254.22-7.12%15,181,903
Jul 16, 2024275.31275.63270.54273.71273.71-0.04%5,638,589
Jul 15, 2024276.41277.47272.02273.83273.83-0.23%7,814,828
Jul 12, 2024271.80278.94271.06274.45274.451.27%8,392,846
Jul 11, 2024283.00283.07270.00271.02271.02-3.64%12,287,006
Jul 10, 2024278.13281.73276.29281.27281.272.35%6,180,973
Jul 9, 2024276.29277.61272.16274.81274.810.22%5,915,764
Jul 8, 2024272.84275.71272.55274.21274.211.66%5,832,663
Jul 5, 2024271.22272.05268.05269.72269.720.04%6,415,237