Home

VanEck Semiconductor ETF (SMH)

232.77
+3.98 (1.74%)
SummaryNewsPress ReleasesChartHistorical
DateOpenHighLowCloseVolumeAdjusted Close
2/28/2025228.37233.78225.63232.778,648,203232.77
2/27/2025246.07246.38228.70228.7910,514,009228.79
2/26/2025241.60246.12240.90243.826,656,742243.82
2/25/2025242.71243.78237.34238.257,648,782238.25
2/24/2025251.30252.06243.28243.427,506,638243.42
2/21/2025258.35258.70249.19249.997,578,516249.99
2/20/2025258.07259.63254.92257.804,400,775257.80
2/19/2025255.98258.38253.88257.343,021,761257.34
2/18/2025254.72257.20253.34256.226,354,178256.22
2/14/2025252.00253.22250.63252.584,279,528252.58
2/13/2025248.00252.09247.79251.924,481,422251.92
2/12/2025245.70248.74244.54248.514,211,846248.51
2/11/2025247.70251.04247.41249.873,131,513249.87
2/10/2025247.00250.29247.00249.624,223,468249.62
2/07/2025249.56250.65243.48245.007,258,930245.00
2/06/2025247.18248.43245.61248.354,869,829248.35
2/05/2025242.12247.50240.40247.144,800,367247.14
2/04/2025238.81242.62238.58241.474,574,762241.47
2/03/2025235.97241.64235.12238.787,473,667238.78
1/31/2025246.17251.46242.92243.628,021,122243.62
1/30/2025243.42245.85240.67245.177,671,277245.17
1/29/2025242.41242.45236.63239.538,341,452239.53
1/28/2025237.89241.03232.26240.4511,705,117240.45
1/27/2025242.48245.08232.24235.8122,438,396235.81
1/24/2025267.40267.43260.62261.535,119,885261.53
1/23/2025263.02266.86261.90266.854,691,422266.85
1/22/2025266.00269.66265.14267.176,591,471267.17
1/21/2025260.80264.32258.45262.394,908,995262.39
1/17/2025257.98258.68255.61258.255,387,332258.25
1/16/2025257.11257.20252.15252.295,684,298252.29
1/15/2025249.24252.07247.70251.215,310,158251.21
1/14/2025247.73248.38242.39245.443,790,724245.44
1/13/2025241.07244.93240.62244.646,003,465244.64
1/10/2025249.41249.59244.92247.186,901,537247.18
1/08/2025253.56254.33249.51252.235,189,544252.23
1/07/2025263.42263.58253.05254.047,659,512254.04
1/06/2025258.67263.29258.50260.2310,580,549260.23
1/03/2025247.00252.33246.68251.884,997,057251.88
1/02/2025244.52247.75242.25244.794,450,984244.79
12/31/2024244.660.00244.66242.170242.17
12/30/2024244.62247.35242.73244.663,531,120244.66
12/27/2024249.28250.07245.16248.403,812,332248.40
12/26/2024250.42252.39248.88250.932,169,293250.93
12/24/2024250.44251.37249.38251.372,097,391251.37
12/23/2024243.53249.59243.53249.226,647,558249.22
12/20/2024237.40245.26236.54242.716,909,332241.64
12/19/2024243.00243.25238.35238.876,893,066237.82
12/18/2024252.16254.47240.45241.998,116,356240.92
12/17/2024250.48251.17248.03249.964,026,189248.86
12/16/2024250.50254.35248.92253.254,920,461252.13
12/13/2024249.52251.63246.05249.498,628,602248.39
12/12/2024244.01244.64241.93243.373,957,170242.30
12/11/2024243.65247.04241.73245.755,581,119244.67
12/10/2024246.43247.15238.37239.886,406,649238.82
12/09/2024246.22248.96244.93246.074,530,203244.98
12/06/2024247.88249.42247.21248.613,885,292247.51
12/05/2024251.89252.16247.58248.303,875,219247.20
12/04/2024252.23253.06249.32252.635,448,625251.51
12/03/2024246.93248.68245.93248.423,223,526247.32
12/02/2024243.35249.15243.35247.878,064,182246.78
11/29/2024240.00244.49239.59242.135,607,370241.06