VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
539.79
-19.05 (-3.41%)
At close: Oct 16, 2026, 4:00 PM EDT
542.02
+2.23 (0.41%)
After-hours: Oct 16, 2026, 7:59 PM EDT
SMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 551.28 | 554.68 | 539.07 | 539.79 | 539.79 | -3.41% | 18,342,723 |
| Oct 15, 2026 | 545.84 | 560.63 | 540.59 | 558.84 | 558.84 | -1.04% | 14,575,587 |
| Oct 14, 2026 | 576.49 | 580.08 | 563.12 | 564.74 | 564.74 | -3.98% | 11,604,737 |
| Oct 13, 2026 | 578.01 | 588.68 | 574.75 | 588.12 | 588.12 | -0.49% | 7,884,769 |
| Oct 12, 2026 | 598.45 | 598.45 | 589.22 | 590.99 | 590.99 | -2.05% | 6,115,367 |
| Oct 9, 2026 | 615.14 | 615.55 | 601.38 | 603.33 | 603.33 | -0.65% | 5,414,949 |
| Oct 8, 2026 | 615.70 | 623.13 | 600.32 | 607.27 | 607.27 | -2.84% | 10,876,080 |
| Oct 7, 2026 | 621.10 | 625.90 | 618.79 | 625.03 | 625.03 | -1.18% | 6,836,827 |
| Oct 6, 2026 | 638.38 | 639.47 | 631.49 | 632.50 | 632.50 | -0.22% | 4,967,825 |
| Oct 5, 2026 | 631.47 | 634.78 | 626.96 | 633.90 | 633.90 | 0.52% | 3,490,695 |
| Oct 2, 2026 | 632.27 | 636.25 | 628.55 | 630.60 | 630.60 | 2.07% | 7,328,587 |
| Oct 1, 2026 | 610.88 | 620.91 | 607.25 | 617.81 | 617.81 | 1.45% | 5,111,682 |
| Sep 30, 2026 | 609.76 | 611.95 | 606.01 | 609.00 | 609.00 | 0.35% | 4,423,627 |
| Sep 29, 2026 | 609.00 | 613.27 | 604.99 | 606.90 | 606.90 | 1.15% | 5,671,544 |
| Sep 28, 2026 | 605.29 | 607.95 | 591.92 | 600.01 | 600.01 | -1.08% | 5,830,998 |
| Sep 25, 2026 | 605.57 | 609.66 | 602.22 | 606.56 | 606.56 | 1.01% | 4,660,131 |
| Sep 24, 2026 | 591.62 | 602.03 | 588.92 | 600.52 | 600.52 | -0.15% | 5,645,417 |
| Sep 23, 2026 | 604.39 | 606.29 | 593.79 | 601.41 | 601.41 | -1.00% | 6,116,386 |
| Sep 22, 2026 | 591.67 | 608.67 | 591.01 | 607.46 | 607.46 | 1.92% | 6,631,117 |
| Sep 21, 2026 | 581.90 | 598.62 | 578.51 | 596.03 | 596.03 | 4.02% | 9,885,982 |
| Sep 18, 2026 | 562.88 | 580.81 | 562.75 | 573.00 | 573.00 | 2.21% | 6,296,469 |
| Sep 17, 2026 | 560.10 | 561.77 | 557.56 | 560.61 | 560.61 | 2.76% | 6,164,160 |
| Sep 16, 2026 | 549.95 | 553.17 | 540.45 | 545.56 | 545.56 | 0.64% | 5,998,755 |
| Sep 15, 2026 | 546.57 | 548.19 | 540.11 | 542.11 | 542.11 | 0.11% | 6,119,372 |
| Sep 14, 2026 | 539.99 | 546.76 | 537.73 | 541.50 | 541.50 | -4.75% | 10,636,498 |
| Sep 11, 2026 | 568.83 | 572.80 | 564.00 | 568.53 | 568.53 | 1.47% | 5,204,920 |
| Sep 10, 2026 | 561.54 | 565.15 | 557.09 | 560.28 | 560.28 | -2.44% | 6,620,974 |
| Sep 9, 2026 | 569.90 | 577.57 | 569.90 | 574.29 | 574.29 | 0.10% | 3,467,084 |
| Sep 8, 2026 | 578.70 | 580.57 | 572.00 | 573.73 | 573.73 | 1.19% | 8,300,280 |
| Sep 4, 2026 | 560.50 | 569.40 | 557.72 | 567.01 | 567.01 | 2.61% | 9,456,112 |
| Sep 3, 2026 | 546.77 | 553.74 | 540.07 | 552.60 | 552.60 | 0.39% | 5,623,455 |
| Sep 2, 2026 | 545.23 | 553.19 | 541.72 | 550.48 | 550.48 | 0.96% | 5,129,884 |
| Sep 1, 2026 | 546.48 | 549.88 | 540.85 | 545.22 | 545.22 | -2.05% | 6,195,102 |
| Aug 31, 2026 | 554.38 | 558.43 | 552.79 | 556.63 | 556.63 | 0.64% | 4,325,053 |
| Aug 28, 2026 | 568.72 | 570.12 | 552.30 | 553.11 | 553.11 | -3.47% | 6,468,427 |
| Aug 27, 2026 | 569.37 | 573.21 | 562.54 | 573.00 | 573.00 | 3.10% | 6,566,933 |
| Aug 26, 2026 | 554.47 | 557.78 | 550.54 | 555.77 | 555.77 | -0.01% | 3,864,963 |
| Aug 25, 2026 | 555.38 | 560.38 | 550.66 | 555.82 | 555.82 | 1.65% | 6,046,222 |
| Aug 24, 2026 | 554.18 | 554.18 | 540.75 | 546.80 | 546.80 | -2.43% | 7,743,315 |
| Aug 21, 2026 | 569.44 | 569.44 | 556.10 | 560.42 | 560.42 | -0.40% | 9,619,330 |
| Aug 20, 2026 | 559.38 | 566.00 | 557.26 | 562.65 | 562.65 | 0.31% | 6,240,638 |
| Aug 19, 2026 | 575.06 | 576.84 | 556.32 | 560.92 | 560.92 | -1.55% | 8,713,301 |
| Aug 18, 2026 | 574.36 | 577.76 | 562.63 | 569.77 | 569.77 | -4.09% | 11,364,389 |
| Aug 17, 2026 | 593.72 | 600.37 | 591.50 | 594.07 | 594.07 | 1.06% | 7,700,538 |
| Aug 14, 2026 | 587.51 | 590.33 | 581.87 | 587.82 | 587.82 | -0.22% | 5,524,295 |
| Aug 13, 2026 | 586.38 | 597.95 | 585.01 | 589.12 | 589.12 | 0.73% | 6,785,984 |
| Aug 12, 2026 | 590.55 | 590.57 | 583.79 | 584.83 | 584.83 | 2.08% | 7,414,056 |
| Aug 11, 2026 | 578.57 | 578.60 | 569.17 | 572.93 | 572.93 | 0.62% | 5,028,983 |
| Aug 10, 2026 | 585.99 | 586.24 | 569.20 | 569.41 | 569.41 | -2.28% | 6,476,713 |
| Aug 7, 2026 | 583.58 | 586.09 | 572.32 | 582.70 | 582.70 | 1.96% | 6,505,032 |