VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

161.13

+0.65

(+0.41%)

At close: 04:00PM EST

161.05

-0.08

(-0.05%)

After hours:

07:53PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	160.00	161.72	158.86	161.13	161.13	6,114,800
Nov 30, 2023	162.84	162.84	159.25	160.48	160.48	9,300,900
Nov 29, 2023	162.80	164.33	162.01	162.21	162.21	7,642,800
Nov 28, 2023	160.86	161.50	159.62	160.73	160.73	6,165,200
Nov 27, 2023	161.22	162.89	160.73	161.66	161.66	6,034,500
Nov 24, 2023	162.24	162.45	161.34	161.76	161.76	2,943,500
Nov 22, 2023	163.26	164.93	161.33	162.12	162.12	9,139,600
Nov 21, 2023	163.69	163.98	161.70	162.47	162.47	9,001,100
Nov 20, 2023	162.79	165.44	162.52	164.90	164.90	7,132,700
Nov 17, 2023	161.18	162.96	160.88	162.57	162.57	5,167,100
Nov 16, 2023	160.64	162.17	160.24	161.81	161.81	7,281,100
Nov 15, 2023	162.23	162.23	160.09	161.21	161.21	9,002,900
Nov 14, 2023	159.89	161.54	159.52	161.09	161.09	9,744,900
Nov 13, 2023	156.30	157.02	155.19	156.32	156.32	7,058,900
Nov 10, 2023	153.25	157.67	152.69	157.28	157.28	11,426,800
Nov 09, 2023	152.96	154.51	151.00	151.16	151.16	10,529,700
Nov 08, 2023	151.37	152.11	150.44	151.43	151.43	6,165,000
Nov 07, 2023	149.66	151.52	149.31	150.89	150.89	4,600,400
Nov 06, 2023	149.75	150.44	148.29	149.95	149.95	5,423,600
Nov 03, 2023	147.59	150.54	147.18	149.51	149.51	8,176,500
Nov 02, 2023	145.62	147.04	144.29	146.10	146.10	11,736,200
Nov 01, 2023	139.20	142.58	139.06	142.41	142.41	11,750,500
Oct 31, 2023	137.96	139.28	136.10	138.95	138.95	7,900,300
Oct 30, 2023	138.41	139.64	136.51	137.96	137.96	8,836,000
Oct 27, 2023	139.04	139.73	137.67	138.31	138.31	11,346,300
Oct 26, 2023	139.10	140.65	136.63	137.46	137.46	15,094,800
Oct 25, 2023	142.80	143.15	138.03	138.68	138.68	12,447,800
Oct 24, 2023	143.00	144.50	142.53	144.27	144.27	7,822,700
Oct 23, 2023	141.14	144.54	139.96	142.60	142.60	9,910,500
Oct 20, 2023	144.22	145.39	141.93	142.10	142.10	8,128,200
Oct 19, 2023	147.25	147.67	143.88	144.36	144.36	15,718,200
Oct 18, 2023	145.43	146.71	144.63	145.35	145.35	12,530,900
Oct 17, 2023	146.59	149.47	144.47	148.32	148.32	12,857,900
Oct 16, 2023	148.55	150.69	148.42	150.09	150.09	9,461,800
Oct 13, 2023	152.42	152.63	148.05	148.38	148.38	9,133,900
Oct 12, 2023	151.84	154.06	150.72	152.19	152.19	8,554,900
Oct 11, 2023	150.64	151.44	149.49	151.42	151.42	8,921,700
Oct 10, 2023	148.50	150.98	147.83	149.80	149.80	6,790,600
Oct 09, 2023	146.79	148.46	145.64	147.97	147.97	6,840,500
Oct 06, 2023	144.64	148.95	143.53	148.35	148.35	9,945,300
Oct 05, 2023	145.29	145.90	143.67	145.21	145.21	6,093,900
Oct 04, 2023	143.85	145.48	142.96	145.21	145.21	11,083,000
Oct 03, 2023	145.29	146.86	142.16	142.98	142.98	9,456,600
Oct 02, 2023	145.27	147.27	144.59	146.23	146.23	8,600,200
Sep 29, 2023	146.53	146.93	144.46	144.98	144.98	7,985,100
Sep 28, 2023	141.73	145.65	141.08	144.29	144.29	10,791,700
Sep 27, 2023	141.85	142.92	139.76	141.99	141.99	8,814,500
Sep 26, 2023	141.64	142.39	140.10	140.70	140.70	6,702,100
Sep 25, 2023	141.31	143.11	140.66	142.96	142.96	7,861,300
Sep 22, 2023	142.13	143.40	141.55	141.96	141.96	7,331,900
Sep 21, 2023	141.57	142.57	140.69	140.76	140.76	9,905,100
Sep 20, 2023	146.65	147.24	143.55	143.63	143.63	6,977,500
Sep 19, 2023	146.75	146.99	145.07	146.03	146.03	5,573,600
Sep 18, 2023	145.43	147.82	144.97	147.30	147.30	6,786,000
Sep 15, 2023	150.23	150.54	146.17	146.81	146.81	10,175,700
Sep 14, 2023	152.09	152.16	150.17	151.39	151.39	6,951,400
Sep 13, 2023	149.31	151.83	149.04	150.57	150.57	6,192,000
Sep 12, 2023	149.41	151.65	149.16	149.36	149.36	6,174,900
Sep 11, 2023	152.19	152.19	148.50	150.49	150.49	5,824,100
Sep 08, 2023	150.94	152.17	149.75	150.38	150.38	5,305,200
Sep 07, 2023	151.23	151.73	149.45	151.33	151.33	7,813,300
Sep 06, 2023	156.01	156.80	153.26	154.76	154.76	6,104,000
Sep 05, 2023	155.63	157.62	155.08	156.58	156.58	5,472,700
Sep 01, 2023	157.43	157.63	155.26	156.21	156.21	4,495,500
Aug 31, 2023	154.85	157.16	154.85	156.22	156.22	5,965,400
Aug 30, 2023	154.73	156.22	153.67	155.59	155.59	6,526,100
Aug 29, 2023	150.36	155.30	149.93	154.80	154.80	8,770,000
Aug 28, 2023	150.36	151.09	148.90	150.93	150.93	6,822,700
Aug 25, 2023	148.61	150.75	146.27	149.09	149.09	11,769,100
Aug 24, 2023	156.46	156.59	148.58	148.82	148.82	13,494,400
Aug 23, 2023	149.35	153.22	148.86	152.77	152.77	8,347,700
Aug 22, 2023	153.05	153.24	148.89	149.53	149.53	10,829,400
Aug 21, 2023	147.18	151.24	146.96	151.04	151.04	8,109,200
Aug 18, 2023	143.79	146.66	143.35	146.13	146.13	8,816,700
Aug 17, 2023	147.77	147.80	145.03	145.51	145.51	7,397,200
Aug 16, 2023	148.97	149.14	146.41	146.50	146.50	7,232,100
Aug 15, 2023	150.55	151.09	148.65	148.85	148.85	7,596,400
Aug 14, 2023	145.45	150.73	145.02	150.66	150.66	8,154,200
Aug 11, 2023	148.01	148.12	146.04	146.21	146.21	11,181,300
Aug 10, 2023	151.14	153.16	148.90	149.97	149.97	8,639,300
Aug 09, 2023	153.17	153.32	149.73	150.30	150.30	8,827,100
Aug 08, 2023	153.90	153.90	151.53	153.34	153.34	8,446,500
Aug 07, 2023	155.50	156.14	154.37	155.91	155.91	5,701,400
Aug 04, 2023	154.22	156.54	152.75	154.25	154.25	6,804,200
Aug 03, 2023	152.48	155.19	152.16	154.19	154.19	6,691,700
Aug 02, 2023	158.77	158.79	153.46	154.64	154.64	10,033,900
Aug 01, 2023	159.67	160.89	158.95	160.53	160.53	4,595,600
Jul 31, 2023	160.70	161.17	159.67	160.62	160.62	3,934,100
Jul 28, 2023	160.16	161.04	158.83	160.50	160.50	7,319,800
Jul 27, 2023	158.65	160.92	156.67	157.46	157.46	10,244,000
Jul 26, 2023	155.02	155.88	152.95	154.68	154.68	6,110,000
Jul 25, 2023	154.46	157.35	154.46	156.39	156.39	5,773,700
Jul 24, 2023	153.99	154.54	152.90	153.92	153.92	4,362,500
Jul 21, 2023	154.49	155.27	153.01	153.79	153.79	8,246,000
Jul 20, 2023	155.64	156.41	152.29	152.97	152.97	14,823,200
Jul 19, 2023	160.43	160.51	158.06	158.58	158.58	9,333,700
Jul 18, 2023	159.12	160.79	157.62	160.26	160.26	6,272,900
Jul 17, 2023	157.23	160.45	155.70	159.82	159.82	7,314,600
Jul 14, 2023	158.69	160.70	156.20	156.90	156.90	7,564,700
Jul 13, 2023	156.39	158.47	155.85	158.21	158.21	6,395,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

VanEck Semiconductor ETF (SMH)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)