VanEck Semiconductor ETF (SMH)

NASDAQ: SMH · Real-Time Price · USD

561.19

-18.98 (-3.27%)

At close: Jul 24, 2026, 4:00 PM EDT

560.80

-0.39 (-0.07%)

After-hours: Jul 24, 2026, 7:48 PM EDT

SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	574.43	578.52	556.49	561.19	561.19	-3.27%	18,984,750
Jul 23, 2026	577.20	586.89	574.00	580.17	580.17	-1.15%	7,886,167
Jul 22, 2026	571.35	592.01	571.35	586.91	586.91	0.48%	4,960,343
Jul 21, 2026	580.96	586.00	572.05	584.08	584.08	4.52%	6,916,839
Jul 20, 2026	568.78	572.77	557.24	558.83	558.83	0.41%	6,956,232
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
Jun 2, 2026	619.60	632.57	614.47	632.21	632.21	4.01%	8,083,502
Jun 1, 2026	596.10	613.43	593.09	607.81	607.81	1.48%	8,648,978
May 29, 2026	606.03	611.79	597.12	598.93	598.93	-0.15%	7,603,183
May 28, 2026	595.81	604.74	587.31	599.83	599.83	0.73%	7,624,970
May 27, 2026	611.94	612.30	584.93	595.50	595.50	-1.10%	11,208,990
May 26, 2026	591.58	603.97	589.10	602.14	602.14	4.48%	10,008,514
May 22, 2026	574.27	582.50	572.86	576.32	576.32	1.49%	7,535,020
May 21, 2026	561.02	570.60	557.62	567.88	567.88	0.57%	8,293,803
May 20, 2026	552.75	564.72	551.65	564.66	564.66	3.81%	8,892,210
May 19, 2026	534.94	553.34	527.87	543.96	543.96	-0.40%	11,905,827
May 18, 2026	565.48	567.21	536.87	546.16	546.16	-1.83%	12,317,457
May 15, 2026	560.31	565.88	552.91	556.34	556.34	-3.80%	13,009,610
May 14, 2026	570.84	581.17	567.75	578.34	578.34	1.03%	8,458,691
May 13, 2026	571.80	576.20	560.12	572.46	572.46	2.00%	9,586,693