Skip to main content
logo
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
655.89
+23.91 (3.78%)
At close: Jun 30, 2026, 4:00 PM EDT
649.65
-6.24 (-0.95%)
Pre-market: Jul 1, 2026, 6:32 AM EDT

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026636.07659.74634.60655.89655.893.78%8,868,441
Jun 29, 2026615.03633.26596.17631.98631.983.33%10,242,998
Jun 26, 2026616.79621.71609.00611.61611.61-3.97%12,348,036
Jun 25, 2026649.37650.03613.93636.88636.882.90%14,781,791
Jun 24, 2026622.28625.23606.23618.92618.92-0.50%11,874,682
Jun 23, 2026625.93636.88617.27622.05622.05-7.01%19,125,963
Jun 22, 2026670.35671.83660.02668.91668.911.37%8,042,965
Jun 18, 2026648.55663.80648.15659.88659.885.76%11,229,715
Jun 17, 2026633.46643.50623.13623.97623.971.29%10,658,832
Jun 16, 2026643.52648.31616.00616.00616.00-4.81%10,949,632
Jun 15, 2026643.50649.24639.25647.10647.104.38%9,613,891
Jun 12, 2026607.95624.62602.21619.96619.961.72%8,986,716
Jun 11, 2026582.61611.62581.61609.45609.456.75%12,196,801
Jun 10, 2026580.76598.73568.29570.91570.91-3.40%12,711,368
Jun 9, 2026609.48613.69554.66591.01591.01-1.20%20,329,715
Jun 8, 2026597.21606.20588.54598.16598.165.00%13,823,901
Jun 5, 2026605.09607.00569.69569.69569.69-9.22%22,038,001
Jun 4, 2026613.00634.78604.61627.53627.53-1.63%10,462,936
Jun 3, 2026640.80642.77623.91637.90637.900.90%10,179,872
Jun 2, 2026619.60632.57614.47632.21632.214.01%8,083,502
Jun 1, 2026596.10613.43593.09607.81607.811.48%8,648,978
May 29, 2026606.03611.79597.12598.93598.93-0.15%7,603,183
May 28, 2026595.81604.74587.31599.83599.830.73%7,624,970
May 27, 2026611.94612.30584.93595.50595.50-1.10%11,208,990
May 26, 2026591.58603.97589.10602.14602.144.48%10,008,514
May 22, 2026574.27582.50572.86576.32576.321.49%7,535,020
May 21, 2026561.02570.60557.62567.88567.880.57%8,293,803
May 20, 2026552.75564.72551.65564.66564.663.81%8,892,210
May 19, 2026534.94553.34527.87543.96543.96-0.40%11,905,827
May 18, 2026565.48567.21536.87546.16546.16-1.83%12,317,457
May 15, 2026560.31565.88552.91556.34556.34-3.80%13,009,610
May 14, 2026570.84581.17567.75578.34578.341.03%8,458,691
May 13, 2026571.80576.20560.12572.46572.462.00%9,586,693
May 12, 2026565.01570.40542.67561.25561.25-2.61%17,720,787
May 11, 2026570.26578.06566.80576.31576.311.72%12,680,940
May 8, 2026551.58566.79549.00566.54566.544.90%8,553,714
May 7, 2026545.77549.70535.92540.10540.10-1.76%10,905,154
May 6, 2026537.77549.88532.35549.76549.765.18%15,262,913
May 5, 2026515.38526.20514.12522.69522.693.14%8,624,608
May 4, 2026512.47513.15501.15506.79506.79-0.59%6,867,462
May 1, 2026504.21511.99502.25509.82509.820.61%5,308,292
Apr 30, 2026504.71507.79495.02506.72506.721.43%8,401,642
Apr 29, 2026496.35499.58492.34499.58499.581.70%6,007,909
Apr 28, 2026488.19496.66483.29491.21491.21-2.97%12,664,811
Apr 27, 2026509.19510.10497.75506.26506.26-0.04%9,040,153
Apr 24, 2026499.51509.59495.46506.44506.445.10%12,614,318
Apr 23, 2026480.40488.08475.19481.85481.851.05%10,619,719
Apr 22, 2026471.05477.42467.17476.83476.832.62%7,835,173
Apr 21, 2026466.29468.43462.24464.66464.660.15%5,598,577
Apr 20, 2026464.64465.74458.65463.96463.96-0.04%3,935,098