VanEck Semiconductor UCITS ETF (LON:SMGB)
London · Delayed Price · Currency is GBP 85.89
+0.67 (0.79%)
Sep 23, 2026, 11:18 AM GMT
LON:SMGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 86.00 | 86.13 | 85.64 | 85.95 | - | 0.86% | 52,324 |
| Sep 22, 2026 | 83.60 | 85.36 | 83.00 | 85.22 | 85.22 | 1.97% | 264,689 |
| Sep 21, 2026 | 81.85 | 83.57 | 81.79 | 83.57 | 83.57 | 4.87% | 150,253 |
| Sep 18, 2026 | 79.68 | 80.18 | 79.03 | 79.69 | 79.69 | 0.94% | 173,918 |
| Sep 17, 2026 | 76.94 | 78.98 | 76.94 | 78.95 | 78.95 | 2.83% | 105,022 |
| Sep 16, 2026 | 76.17 | 76.86 | 76.17 | 76.78 | 76.78 | 1.92% | 116,878 |
| Sep 15, 2026 | 75.28 | 76.15 | 75.08 | 75.33 | 75.33 | -0.25% | 106,676 |
| Sep 14, 2026 | 76.68 | 76.70 | 74.63 | 75.52 | 75.52 | -4.99% | 236,918 |
| Sep 11, 2026 | 78.29 | 79.49 | 78.29 | 79.49 | 79.49 | 1.13% | 186,132 |
| Sep 10, 2026 | 79.88 | 79.99 | 77.69 | 78.60 | 78.60 | -1.58% | 110,470 |
| Sep 9, 2026 | 80.00 | 80.32 | 78.78 | 79.86 | 79.86 | -0.57% | 137,572 |
| Sep 8, 2026 | 79.26 | 80.40 | 78.62 | 80.32 | 80.32 | 1.63% | 167,081 |
| Sep 7, 2026 | 78.96 | 79.33 | 78.46 | 79.03 | 79.03 | 1.70% | 107,430 |
| Sep 4, 2026 | 76.27 | 78.38 | 76.23 | 77.71 | 77.71 | 3.17% | 201,970 |
| Sep 3, 2026 | 75.80 | 76.09 | 73.96 | 75.32 | 75.32 | -0.92% | 164,924 |
| Sep 2, 2026 | 75.29 | 76.19 | 74.63 | 76.02 | 76.02 | 0.57% | 148,578 |
| Sep 1, 2026 | 76.94 | 77.07 | 74.66 | 75.59 | 75.59 | -2.49% | 168,879 |
| Aug 28, 2026 | 77.67 | 78.03 | 77.30 | 77.52 | 77.52 | -0.22% | 163,849 |
| Aug 27, 2026 | 78.15 | 78.98 | 76.99 | 77.69 | 77.69 | 1.69% | 274,767 |
| Aug 26, 2026 | 76.42 | 76.75 | 75.85 | 76.40 | 76.40 | 0.14% | 206,525 |
| Aug 25, 2026 | 76.20 | 76.90 | 75.66 | 76.29 | 76.29 | 1.98% | 128,633 |
| Aug 24, 2026 | 75.72 | 76.42 | 74.20 | 74.81 | 74.81 | -2.88% | 183,253 |
| Aug 21, 2026 | 77.67 | 78.26 | 76.44 | 77.03 | 77.03 | 0.27% | 180,789 |
| Aug 20, 2026 | 77.90 | 78.02 | 75.97 | 76.82 | 76.82 | -0.29% | 271,129 |
| Aug 19, 2026 | 78.66 | 79.58 | 76.21 | 77.04 | 77.04 | -2.03% | 497,603 |
| Aug 18, 2026 | 81.73 | 81.73 | 78.12 | 78.64 | 78.64 | -5.63% | 304,044 |
| Aug 17, 2026 | 82.55 | 83.54 | 82.15 | 83.33 | 83.33 | 2.99% | 165,114 |
| Aug 14, 2026 | 82.01 | 82.28 | 80.88 | 80.91 | 80.91 | -2.52% | 166,704 |
| Aug 13, 2026 | 81.76 | 83.45 | 81.09 | 83.00 | 83.00 | 1.77% | 188,379 |
| Aug 12, 2026 | 80.19 | 81.92 | 80.19 | 81.56 | 81.56 | 2.67% | 215,052 |
| Aug 11, 2026 | 79.20 | 80.12 | 79.18 | 79.44 | 79.44 | -0.03% | 185,164 |
| Aug 10, 2026 | 81.22 | 81.75 | 79.46 | 79.46 | 79.46 | -1.28% | 181,621 |
| Aug 7, 2026 | 80.01 | 81.76 | 79.25 | 80.49 | 80.49 | 0.06% | 324,639 |
| Aug 6, 2026 | 79.05 | 80.87 | 77.50 | 80.44 | 80.44 | 0.50% | 318,687 |
| Aug 5, 2026 | 80.87 | 81.60 | 79.16 | 80.04 | 80.04 | -0.22% | 368,093 |
| Aug 4, 2026 | 77.56 | 80.32 | 77.27 | 80.22 | 80.22 | 6.31% | 283,656 |
| Aug 3, 2026 | 76.30 | 76.38 | 73.05 | 75.46 | 75.46 | -0.49% | 430,869 |
| Jul 31, 2026 | 77.46 | 79.38 | 75.24 | 75.83 | 75.83 | 0.25% | 621,046 |
| Jul 30, 2026 | 70.57 | 76.85 | 70.13 | 75.64 | 75.64 | 5.39% | 514,769 |
| Jul 29, 2026 | 73.68 | 75.00 | 71.48 | 71.77 | 71.77 | -3.63% | 572,681 |
| Jul 28, 2026 | 76.00 | 76.13 | 72.72 | 74.47 | 74.47 | -1.82% | 613,681 |
| Jul 27, 2026 | 81.70 | 82.00 | 75.66 | 75.85 | 75.85 | -5.92% | 365,465 |
| Jul 24, 2026 | 82.40 | 83.06 | 79.90 | 80.62 | 80.62 | -2.40% | 400,848 |
| Jul 23, 2026 | 83.24 | 83.78 | 81.89 | 82.60 | 82.60 | -1.22% | 270,493 |
| Jul 22, 2026 | 81.23 | 83.73 | 80.51 | 83.62 | 83.62 | 1.28% | 238,495 |
| Jul 21, 2026 | 80.66 | 82.74 | 80.59 | 82.56 | 82.56 | 4.10% | 242,426 |
| Jul 20, 2026 | 77.92 | 80.20 | 77.90 | 79.31 | 79.31 | 2.67% | 281,637 |
| Jul 17, 2026 | 76.77 | 78.25 | 74.82 | 77.25 | 77.25 | -3.57% | 515,877 |
| Jul 16, 2026 | 81.89 | 81.89 | 79.27 | 80.11 | 80.11 | -1.65% | 468,232 |
| Jul 15, 2026 | 86.71 | 86.85 | 81.05 | 81.45 | 81.45 | -4.19% | 390,558 |