VanEck Semiconductor ETF (BCBA:SMH)
Argentina · Delayed Price · Currency is ARS 11,680
+390 (3.45%)
At close: Apr 1, 2026
BCBA:SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11,470.00 | 11,770.00 | 11,460.00 | 11,680.00 | 11,680.00 | 3.45% | 35,822 |
| Mar 31, 2026 | 11,000.00 | 11,330.00 | 10,870.00 | 11,290.00 | 11,290.00 | 5.12% | 34,477 |
| Mar 30, 2026 | 11,150.00 | 11,180.00 | 10,680.00 | 10,740.00 | 10,740.00 | -2.98% | 21,779 |
| Mar 27, 2026 | 11,030.00 | 11,110.00 | 10,850.00 | 11,070.00 | 11,070.00 | 0.27% | 23,216 |
| Mar 26, 2026 | 11,470.00 | 11,470.00 | 11,020.00 | 11,040.00 | 11,040.00 | -4.58% | 17,981 |
| Mar 25, 2026 | 11,610.00 | 11,700.00 | 11,550.00 | 11,570.00 | 11,570.00 | 0.70% | 12,557 |
| Mar 23, 2026 | 11,540.00 | 11,670.00 | 11,410.00 | 11,490.00 | 11,490.00 | 1.68% | 7,133 |
| Mar 20, 2026 | 11,580.00 | 11,660.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.50% | 7,566 |
| Mar 19, 2026 | 11,310.00 | 11,690.00 | 11,220.00 | 11,590.00 | 11,590.00 | 0.26% | 18,425 |
| Mar 18, 2026 | 11,720.00 | 11,780.00 | 11,560.00 | 11,560.00 | 11,560.00 | -0.60% | 6,593 |
| Mar 17, 2026 | 11,660.00 | 11,710.00 | 11,570.00 | 11,630.00 | 11,630.00 | 0.17% | 36,824 |
| Mar 16, 2026 | 11,590.00 | 11,700.00 | 11,540.00 | 11,610.00 | 11,610.00 | 1.93% | 5,765 |
| Mar 13, 2026 | 11,460.00 | 11,530.00 | 11,300.00 | 11,390.00 | 11,390.00 | 0.44% | 8,089 |
| Mar 12, 2026 | 11,630.00 | 11,630.00 | 11,310.00 | 11,340.00 | 11,340.00 | -2.99% | 6,204 |
| Mar 11, 2026 | 11,670.00 | 11,840.00 | 11,620.00 | 11,690.00 | 11,690.00 | 0.52% | 15,453 |
| Mar 10, 2026 | 11,670.00 | 11,840.00 | 11,590.00 | 11,630.00 | 11,630.00 | 0.17% | 23,692 |
| Mar 9, 2026 | 11,280.00 | 11,660.00 | 11,090.00 | 11,610.00 | 11,610.00 | 1.66% | 25,334 |
| Mar 6, 2026 | 11,570.00 | 11,620.00 | 11,370.00 | 11,420.00 | 11,420.00 | -0.35% | 6,510 |
| Mar 5, 2026 | 11,630.00 | 11,800.00 | 11,400.00 | 11,460.00 | 11,460.00 | -2.72% | 9,967 |
| Mar 4, 2026 | 11,710.00 | 11,820.00 | 11,560.00 | 11,780.00 | 11,780.00 | 1.20% | 12,793 |
| Mar 3, 2026 | 11,700.00 | 11,700.00 | 11,410.00 | 11,640.00 | 11,640.00 | -1.85% | 24,032 |
| Mar 2, 2026 | 11,790.00 | 11,920.00 | 11,590.00 | 11,860.00 | 11,860.00 | -0.08% | 13,229 |
| Feb 27, 2026 | 12,150.00 | 12,160.00 | 11,830.00 | 11,870.00 | 11,870.00 | -2.63% | 9,176 |
| Feb 26, 2026 | 12,500.00 | 12,740.00 | 12,010.00 | 12,190.00 | 12,190.00 | -3.18% | 14,520 |
| Feb 25, 2026 | 12,390.00 | 12,600.00 | 12,200.00 | 12,590.00 | 12,590.00 | 3.62% | 11,546 |
| Feb 24, 2026 | 12,000.00 | 12,230.00 | 11,950.00 | 12,150.00 | 12,150.00 | 3.05% | 20,447 |
| Feb 23, 2026 | 11,860.00 | 12,030.00 | 11,780.00 | 11,790.00 | 11,790.00 | -1.75% | 7,337 |
| Feb 20, 2026 | 11,900.00 | 12,130.00 | 11,770.00 | 12,000.00 | 12,000.00 | 1.27% | 7,040 |
| Feb 19, 2026 | 11,900.00 | 12,000.00 | 11,690.00 | 11,850.00 | 11,850.00 | -0.84% | 3,444 |
| Feb 18, 2026 | 12,070.00 | 12,230.00 | 11,940.00 | 11,950.00 | 11,950.00 | -0.99% | 11,332 |
| Feb 13, 2026 | 12,050.00 | 12,130.00 | 11,830.00 | 12,070.00 | 12,070.00 | 0.42% | 24,335 |
| Feb 12, 2026 | 12,310.00 | 12,390.00 | 11,910.00 | 12,020.00 | 12,020.00 | -2.36% | 15,756 |
| Feb 11, 2026 | 12,250.00 | 12,340.00 | 11,970.00 | 12,310.00 | 12,310.00 | 2.58% | 7,376 |
| Feb 10, 2026 | 12,250.00 | 12,250.00 | 11,820.00 | 12,000.00 | 12,000.00 | -0.91% | 12,056 |
| Feb 9, 2026 | 12,140.00 | 12,140.00 | 11,850.00 | 12,110.00 | 12,110.00 | 0.92% | 6,177 |
| Feb 6, 2026 | 11,800.00 | 12,060.00 | 11,650.00 | 12,000.00 | 12,000.00 | 4.26% | 23,010 |
| Feb 5, 2026 | 11,560.00 | 11,630.00 | 11,240.00 | 11,510.00 | 11,510.00 | -0.17% | 17,762 |
| Feb 4, 2026 | 12,040.00 | 12,040.00 | 11,220.00 | 11,530.00 | 11,530.00 | -2.12% | 21,117 |
| Feb 3, 2026 | 12,220.00 | 12,400.00 | 11,700.00 | 11,780.00 | 11,780.00 | -3.92% | 17,179 |
| Feb 2, 2026 | 12,170.00 | 12,340.00 | 11,900.00 | 12,260.00 | 12,260.00 | 0.49% | 10,528 |
| Jan 30, 2026 | 12,550.00 | 12,580.00 | 12,170.00 | 12,200.00 | 12,200.00 | -2.17% | 43,283 |
| Jan 29, 2026 | 12,750.00 | 12,750.00 | 12,220.00 | 12,470.00 | 12,470.00 | -1.19% | 34,458 |
| Jan 28, 2026 | 12,440.00 | 12,720.00 | 12,440.00 | 12,620.00 | 12,620.00 | 2.19% | 26,047 |
| Jan 27, 2026 | 12,230.00 | 12,420.00 | 12,210.00 | 12,350.00 | 12,350.00 | 1.73% | 36,424 |
| Jan 26, 2026 | 12,130.00 | 12,170.00 | 11,970.00 | 12,140.00 | 12,140.00 | 0.17% | 29,534 |
| Jan 23, 2026 | 12,120.00 | 12,180.00 | 12,000.00 | 12,120.00 | 12,120.00 | -0.41% | 12,105 |
| Jan 22, 2026 | 12,330.00 | 12,340.00 | 12,110.00 | 12,170.00 | 12,170.00 | -0.73% | 16,034 |
| Jan 21, 2026 | 11,860.00 | 12,290.00 | 11,860.00 | 12,260.00 | 12,260.00 | 2.85% | 10,368 |
| Jan 20, 2026 | 12,050.00 | 12,050.00 | 11,860.00 | 11,920.00 | 11,920.00 | -6.73% | 32,075 |
| Jan 19, 2026 | 12,500.00 | 12,910.00 | 12,040.00 | 12,780.00 | 12,780.00 | 4.75% | 4,054 |