VanEck Semiconductor ETF SMH
NasdaqGM
$609.00+2.10 (+0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $609.00 | +0.35% | $609.76 | $611.95 | $606.01 | 4.41M |
| 2026-09-29 | $606.90 | +1.15% | $609.00 | $613.27 | $604.99 | 5.67M |
| 2026-09-28 | $600.01 | -1.08% | $605.29 | $607.95 | $591.92 | 5.82M |
| 2026-09-25 | $606.56 | +1.01% | $605.57 | $609.66 | $602.22 | 4.66M |
| 2026-09-24 | $600.52 | -0.15% | $591.62 | $602.03 | $588.92 | 5.65M |
| 2026-09-23 | $601.41 | -1.00% | $604.39 | $606.29 | $593.79 | 6.12M |
| 2026-09-22 | $607.46 | +1.92% | $591.67 | $608.67 | $591.01 | 6.63M |
| 2026-09-21 | $596.03 | +4.02% | $581.90 | $598.62 | $578.51 | 9.89M |
| 2026-09-18 | $573.00 | +2.21% | $562.88 | $580.81 | $562.75 | 6.30M |
| 2026-09-17 | $560.61 | +2.76% | $560.10 | $561.77 | $557.56 | 6.16M |
| 2026-09-16 | $545.56 | +0.64% | $549.95 | $553.17 | $540.45 | 6.00M |
| 2026-09-15 | $542.11 | +0.11% | $546.57 | $548.19 | $540.11 | 6.11M |
| 2026-09-14 | $541.50 | -4.75% | $539.99 | $546.76 | $537.73 | 10.63M |
| 2026-09-11 | $568.53 | +1.47% | $568.83 | $572.80 | $564.00 | 5.20M |
| 2026-09-10 | $560.28 | -2.44% | $561.54 | $565.15 | $557.09 | 6.62M |
| 2026-09-09 | $574.29 | +0.10% | $569.90 | $577.57 | $569.90 | 3.46M |
| 2026-09-08 | $573.73 | +1.19% | $578.70 | $580.57 | $572.00 | 8.30M |
| 2026-09-04 | $567.01 | +2.61% | $560.50 | $569.40 | $557.72 | 9.45M |
| 2026-09-03 | $552.60 | +0.39% | $546.77 | $553.74 | $540.07 | 5.62M |
| 2026-09-02 | $550.48 | +0.96% | $545.23 | $553.19 | $541.72 | 5.13M |
| 2026-09-01 | $545.22 | -2.05% | $546.48 | $549.88 | $540.85 | 6.20M |
| 2026-08-31 | $556.63 | +0.64% | $554.38 | $558.43 | $552.79 | 4.32M |
| 2026-08-28 | $553.11 | -3.47% | $568.72 | $570.12 | $552.30 | 6.46M |
| 2026-08-27 | $573.00 | +3.10% | $569.37 | $573.21 | $562.54 | 6.56M |
| 2026-08-26 | $555.77 | -0.01% | $554.47 | $557.78 | $550.54 | 3.87M |
| 2026-08-25 | $555.82 | +1.65% | $555.38 | $560.38 | $550.66 | 6.04M |
| 2026-08-24 | $546.80 | -2.43% | $554.18 | $554.18 | $540.75 | 7.74M |
| 2026-08-21 | $560.42 | -0.40% | $569.44 | $569.44 | $556.10 | 9.62M |
| 2026-08-20 | $562.65 | +0.31% | $559.38 | $566.00 | $557.26 | 6.24M |
| 2026-08-19 | $560.92 | -1.55% | $575.06 | $576.84 | $556.32 | 8.71M |
| 2026-08-18 | $569.77 | -4.09% | $574.36 | $577.76 | $562.63 | 11.36M |
| 2026-08-17 | $594.07 | +1.06% | $593.72 | $600.37 | $591.50 | 7.70M |
| 2026-08-14 | $587.82 | -0.22% | $587.51 | $590.33 | $581.87 | 5.52M |
| 2026-08-13 | $589.12 | +0.73% | $586.38 | $597.95 | $585.01 | 6.79M |
| 2026-08-12 | $584.83 | +2.08% | $590.55 | $590.57 | $583.79 | 7.41M |
| 2026-08-11 | $572.93 | +0.62% | $578.57 | $578.60 | $569.17 | 5.03M |
| 2026-08-10 | $569.41 | -2.28% | $585.99 | $586.24 | $569.20 | 6.48M |
| 2026-08-07 | $582.70 | +1.96% | $583.58 | $586.09 | $572.32 | 6.51M |
| 2026-08-06 | $571.48 | +0.31% | $565.48 | $580.43 | $559.56 | 6.23M |
| 2026-08-05 | $569.70 | -1.04% | $574.41 | $585.00 | $568.38 | 6.21M |
| 2026-08-04 | $575.71 | +5.55% | $564.29 | $578.63 | $562.28 | 9.57M |
| 2026-08-03 | $545.46 | +0.91% | $530.43 | $548.49 | $524.77 | 7.28M |
| 2026-07-31 | $540.53 | +0.30% | $557.50 | $561.44 | $535.24 | 14.67M |
| 2026-07-30 | $538.90 | +6.88% | $529.86 | $544.64 | $524.56 | 14.18M |
| 2026-07-29 | $504.22 | -4.79% | $525.99 | $532.17 | $503.63 | 19.44M |
| 2026-07-28 | $529.60 | -3.45% | $531.65 | $535.94 | $518.25 | 18.43M |
| 2026-07-27 | $548.55 | -2.25% | $565.94 | $567.62 | $535.31 | 38.68M |
| 2026-07-24 | $561.19 | -3.27% | $574.43 | $578.52 | $556.49 | 19.16M |
| 2026-07-23 | $580.17 | -1.15% | $577.20 | $586.89 | $574.00 | 7.96M |
| 2026-07-22 | $586.91 | +0.48% | $571.35 | $592.01 | $571.35 | 5.25M |
| 2026-07-21 | $584.08 | +4.52% | $580.96 | $586.00 | $572.05 | 7.13M |
| 2026-07-20 | $558.83 | +0.41% | $568.78 | $572.77 | $557.24 | 6.96M |
| 2026-07-17 | $556.53 | -2.18% | $547.94 | $567.41 | $536.81 | 22.08M |
| 2026-07-16 | $568.92 | -3.70% | $575.75 | $581.84 | $564.45 | 12.35M |
| 2026-07-15 | $590.77 | -1.59% | $606.88 | $606.88 | $573.72 | 11.02M |
| 2026-07-14 | $600.31 | +2.51% | $608.90 | $608.90 | $590.38 | 7.58M |
| 2026-07-13 | $585.62 | -4.16% | $598.01 | $599.36 | $583.09 | 8.74M |
| 2026-07-10 | $611.03 | +0.54% | $600.87 | $615.05 | $595.84 | 6.61M |
| 2026-07-09 | $607.73 | +2.48% | $615.48 | $618.17 | $604.70 | 9.05M |
| 2026-07-08 | $593.00 | +1.99% | $575.33 | $595.00 | $575.04 | 9.52M |
| 2026-07-07 | $581.45 | -3.78% | $580.02 | $585.97 | $566.83 | 14.62M |
| 2026-07-06 | $604.30 | +2.03% | $607.05 | $618.21 | $604.05 | 9.82M |
| 2026-07-02 | $592.29 | -4.54% | $622.58 | $627.70 | $582.60 | 21.29M |
| 2026-07-01 | $620.46 | -5.40% | $634.35 | $639.89 | $618.62 | 13.42M |
| 2026-06-30 | $655.89 | +3.78% | $636.07 | $659.74 | $634.60 | 9.41M |
| 2026-06-29 | $631.98 | +3.33% | $615.03 | $633.26 | $596.17 | 10.47M |
| 2026-06-26 | $611.61 | -3.97% | $616.79 | $621.71 | $609.00 | 12.73M |
| 2026-06-25 | $636.88 | +2.90% | $649.37 | $650.03 | $613.93 | 14.88M |
| 2026-06-24 | $618.92 | -0.50% | $622.28 | $625.23 | $606.23 | 11.90M |
| 2026-06-23 | $622.05 | -7.01% | $625.93 | $636.88 | $617.27 | 19.13M |
| 2026-06-22 | $668.91 | +1.37% | $670.35 | $671.83 | $660.02 | 8.04M |
| 2026-06-18 | $659.88 | +5.76% | $648.55 | $663.80 | $648.15 | 11.23M |
| 2026-06-17 | $623.97 | +1.29% | $633.46 | $643.50 | $623.13 | 10.66M |
| 2026-06-16 | $616.00 | -4.81% | $643.52 | $648.31 | $616.00 | 10.95M |
| 2026-06-15 | $647.10 | +4.38% | $643.50 | $649.24 | $639.25 | 9.61M |
| 2026-06-12 | $619.96 | +1.72% | $607.95 | $624.62 | $602.21 | 8.96M |
| 2026-06-11 | $609.45 | +6.75% | $582.61 | $611.62 | $581.61 | 12.20M |
| 2026-06-10 | $570.91 | -3.40% | $580.76 | $598.73 | $568.29 | 12.71M |
| 2026-06-09 | $591.01 | -1.20% | $609.48 | $613.69 | $554.66 | 20.33M |
| 2026-06-08 | $598.16 | +5.00% | $597.21 | $606.20 | $588.54 | 13.82M |
| 2026-06-05 | $569.69 | -9.22% | $605.09 | $607.00 | $569.69 | 22.04M |
| 2026-06-04 | $627.53 | -1.63% | $613.00 | $634.78 | $604.61 | 10.46M |
| 2026-06-03 | $637.90 | +0.90% | $640.80 | $642.77 | $623.91 | 10.18M |
| 2026-06-02 | $632.21 | +4.01% | $619.60 | $632.57 | $614.47 | 8.08M |
| 2026-06-01 | $607.81 | +1.48% | $596.10 | $613.43 | $593.09 | 8.65M |
| 2026-05-29 | $598.93 | -0.15% | $606.03 | $611.79 | $597.12 | 7.60M |
| 2026-05-28 | $599.83 | +0.73% | $595.81 | $604.74 | $587.31 | 7.63M |
| 2026-05-27 | $595.50 | -1.10% | $611.94 | $612.30 | $584.93 | 11.21M |
| 2026-05-26 | $602.14 | +4.48% | $591.58 | $603.97 | $589.10 | 10.01M |
| 2026-05-22 | $576.32 | +1.49% | $574.27 | $582.50 | $572.86 | 7.54M |