VanEck Semiconductor ETF (SMH)

NASDAQ: SMH · Real-Time Price · USD

589.12

+4.29 (0.73%)

At close: Aug 13, 2026, 4:00 PM EDT

590.45

+1.33 (0.23%)

After-hours: Aug 13, 2026, 7:59 PM EDT

SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	586.38	597.95	585.01	589.12	589.12	0.73%	6,646,517
Aug 12, 2026	590.55	590.57	583.79	584.83	584.83	2.08%	7,126,294
Aug 11, 2026	578.57	578.60	569.17	572.93	572.93	0.62%	4,956,127
Aug 10, 2026	585.99	586.24	569.20	569.41	569.41	-2.28%	6,310,705
Aug 7, 2026	583.58	586.09	572.32	582.70	582.70	1.96%	6,499,899
Aug 6, 2026	565.48	580.43	559.56	571.48	571.48	0.31%	6,231,651
Aug 5, 2026	574.41	585.00	568.38	569.70	569.70	-1.04%	6,209,431
Aug 4, 2026	564.29	578.63	562.28	575.71	575.71	5.55%	9,566,210
Aug 3, 2026	530.43	548.49	524.77	545.46	545.46	0.91%	7,283,763
Jul 31, 2026	557.50	561.44	535.24	540.53	540.53	0.30%	14,673,890
Jul 30, 2026	529.86	544.64	524.56	538.90	538.90	6.88%	14,175,001
Jul 29, 2026	525.99	532.17	503.63	504.22	504.22	-4.79%	19,440,901
Jul 28, 2026	531.65	535.94	518.25	529.60	529.60	-3.45%	18,429,041
Jul 27, 2026	565.94	567.62	535.31	548.55	548.55	-2.25%	38,682,157
Jul 24, 2026	574.43	578.52	556.49	561.19	561.19	-3.27%	19,156,403
Jul 23, 2026	577.20	586.89	574.00	580.17	580.17	-1.15%	7,963,219
Jul 22, 2026	571.35	592.01	571.35	586.91	586.91	0.48%	5,249,661
Jul 21, 2026	580.96	586.00	572.05	584.08	584.08	4.52%	7,129,768
Jul 20, 2026	568.78	572.77	557.24	558.83	558.83	0.41%	6,962,563
Jul 17, 2026	547.94	567.41	536.81	556.53	556.53	-2.18%	22,083,883
Jul 16, 2026	575.75	581.84	564.45	568.92	568.92	-3.70%	12,353,271
Jul 15, 2026	606.88	606.88	573.72	590.77	590.77	-1.59%	11,020,779
Jul 14, 2026	608.90	608.90	590.38	600.31	600.31	2.51%	7,581,088
Jul 13, 2026	598.01	599.36	583.09	585.62	585.62	-4.16%	8,736,478
Jul 10, 2026	600.87	615.05	595.84	611.03	611.03	0.54%	6,608,365
Jul 9, 2026	615.48	618.17	604.70	607.73	607.73	2.48%	9,045,101
Jul 8, 2026	575.33	595.00	575.04	593.00	593.00	1.99%	9,521,328
Jul 7, 2026	580.02	585.97	566.83	581.45	581.45	-3.78%	14,619,227
Jul 6, 2026	607.05	618.21	604.05	604.30	604.30	2.03%	9,820,715
Jul 2, 2026	622.58	627.70	582.60	592.29	592.29	-4.54%	21,334,058
Jul 1, 2026	634.35	639.89	618.62	620.46	620.46	-5.40%	13,424,666
Jun 30, 2026	636.07	659.74	634.60	655.89	655.89	3.78%	9,406,890
Jun 29, 2026	615.03	633.26	596.17	631.98	631.98	3.33%	10,473,943
Jun 26, 2026	616.79	621.71	609.00	611.61	611.61	-3.97%	12,728,345
Jun 25, 2026	649.37	650.03	613.93	636.88	636.88	2.90%	14,909,351
Jun 24, 2026	622.28	625.23	606.23	618.92	618.92	-0.50%	11,901,988
Jun 23, 2026	625.93	636.88	617.27	622.05	622.05	-7.01%	19,125,963
Jun 22, 2026	670.35	671.83	660.02	668.91	668.91	1.37%	8,042,965
Jun 18, 2026	648.55	663.80	648.15	659.88	659.88	5.76%	11,229,715
Jun 17, 2026	633.46	643.50	623.13	623.97	623.97	1.29%	10,658,832
Jun 16, 2026	643.52	648.31	616.00	616.00	616.00	-4.81%	10,949,632
Jun 15, 2026	643.50	649.24	639.25	647.10	647.10	4.38%	9,613,891
Jun 12, 2026	607.95	624.62	602.21	619.96	619.96	1.72%	8,986,716
Jun 11, 2026	582.61	611.62	581.61	609.45	609.45	6.75%	12,196,801
Jun 10, 2026	580.76	598.73	568.29	570.91	570.91	-3.40%	12,711,368
Jun 9, 2026	609.48	613.69	554.66	591.01	591.01	-1.20%	20,329,715
Jun 8, 2026	597.21	606.20	588.54	598.16	598.16	5.00%	13,823,901
Jun 5, 2026	605.09	607.00	569.69	569.69	569.69	-9.22%	22,038,001
Jun 4, 2026	613.00	634.78	604.61	627.53	627.53	-1.63%	10,462,936
Jun 3, 2026	640.80	642.77	623.91	637.90	637.90	0.90%	10,179,872