VanEck Semiconductor ETF SMH
NasdaqGM
$609,00+2,10 (+%0,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |