VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
463.96
+16.23 (3.62%)
At close: Nov 6, 2026, 4:00 PM EST
467.00
+3.04 (0.66%)
After-hours: Nov 6, 2026, 7:59 PM EST
SMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 473.41 | 476.25 | 456.44 | 463.96 | 463.96 | 3.62% | 16,842,867 |
| Nov 5, 2026 | 482.14 | 483.93 | 445.59 | 447.73 | 447.73 | -11.21% | 28,960,553 |
| Nov 4, 2026 | 511.17 | 522.20 | 497.33 | 504.27 | 504.27 | -2.75% | 13,413,948 |
| Nov 3, 2026 | 520.68 | 524.70 | 515.49 | 518.52 | 518.52 | 2.01% | 9,095,755 |
| Nov 2, 2026 | 529.05 | 532.76 | 506.44 | 508.31 | 508.31 | -2.71% | 8,865,784 |
| Oct 30, 2026 | 532.58 | 535.32 | 511.63 | 522.49 | 522.49 | -6.98% | 17,601,979 |
| Oct 29, 2026 | 558.93 | 565.87 | 555.50 | 561.67 | 561.67 | -1.06% | 6,017,507 |
| Oct 28, 2026 | 564.32 | 571.00 | 560.52 | 567.67 | 567.67 | 1.74% | 6,556,103 |
| Oct 27, 2026 | 549.17 | 559.81 | 546.67 | 557.98 | 557.98 | 3.02% | 8,067,128 |
| Oct 26, 2026 | 531.35 | 545.34 | 530.20 | 541.62 | 541.62 | 2.74% | 10,188,230 |
| Oct 23, 2026 | 522.61 | 533.34 | 521.33 | 527.20 | 527.20 | 0.74% | 7,469,014 |
| Oct 22, 2026 | 536.85 | 540.86 | 520.53 | 523.35 | 523.35 | -5.99% | 15,251,957 |
| Oct 21, 2026 | 556.34 | 559.19 | 549.52 | 556.70 | 556.70 | 1.89% | 7,735,399 |
| Oct 20, 2026 | 541.85 | 553.83 | 536.23 | 546.36 | 546.36 | -0.38% | 7,509,896 |
| Oct 19, 2026 | 556.73 | 558.56 | 547.44 | 548.46 | 548.46 | 1.61% | 8,178,700 |
| Oct 16, 2026 | 551.28 | 554.68 | 539.07 | 539.79 | 539.79 | -3.41% | 18,387,637 |
| Oct 15, 2026 | 545.84 | 560.63 | 540.59 | 558.84 | 558.84 | -1.04% | 15,089,967 |
| Oct 14, 2026 | 576.49 | 580.08 | 563.12 | 564.74 | 564.74 | -3.98% | 11,937,209 |
| Oct 13, 2026 | 578.01 | 588.68 | 574.75 | 588.12 | 588.12 | -0.49% | 8,033,108 |
| Oct 12, 2026 | 598.45 | 598.45 | 589.22 | 590.99 | 590.99 | -2.05% | 6,260,160 |
| Oct 9, 2026 | 615.14 | 615.55 | 601.38 | 603.33 | 603.33 | -0.65% | 5,517,915 |
| Oct 8, 2026 | 615.70 | 623.13 | 600.32 | 607.27 | 607.27 | -2.84% | 11,203,464 |
| Oct 7, 2026 | 621.10 | 625.90 | 618.79 | 625.03 | 625.03 | -1.18% | 7,182,886 |
| Oct 6, 2026 | 638.38 | 639.47 | 631.49 | 632.50 | 632.50 | -0.22% | 5,070,943 |
| Oct 5, 2026 | 631.47 | 634.78 | 626.96 | 633.90 | 633.90 | 0.52% | 3,598,665 |
| 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 |