VanEck Semiconductor UCITS ETF - SMGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.78	50.14	50.14	50.84	49.59	177,709
January 13, 2026	50.4	51.09	51.09	51.09	50.29	109,548
January 12, 2026	49.85	50.28	50.28	50.43	49.46	190,686
January 09, 2026	48.77	50.12	50.12	50.24	48.73	121,326
January 08, 2026	49.39	48.35	48.35	49.62	48.34	85,110
January 07, 2026	49.67	49.6	49.6	49.77	49.08	101,655
January 06, 2026	48.7	49.76	49.76	49.84	48.42	64,063
January 05, 2026	48.73	48.95	48.95	49.37	48.56	158,127
January 02, 2026	46.42	47.54	47.54	48.16	46.37	91,637
December 31, 2025	46.14	46.23	46.23	46.31	46.1	12,437
December 30, 2025	46.15	46.5	46.5	46.63	46.14	30,443
December 29, 2025	46.19	46.09	46.09	46.38	45.77	51,688
December 24, 2025	46	45.89	45.89	46.06	45.8	13,715
December 23, 2025	45.56	45.9	45.9	45.97	45.4	62,874
December 22, 2025	46	45.75	45.75	46.18	45.58	51,115
December 19, 2025	44.84	45.56	45.56	45.79	44.6	76,057
December 18, 2025	44.03	44.65	44.65	45	43.93	55,836
December 17, 2025	45.33	43.66	43.66	45.52	43.52	128,296
December 16, 2025	44.72	44.65	44.65	45.19	44.5	68,438
December 15, 2025	45.6	45.6	45.6	45.96	45.18	78,247
December 12, 2025	47.31	45.71	45.71	47.4	45.63	77,211
December 11, 2025	47.24	46.58	46.58	47.56	46.25	80,645
December 10, 2025	47.42	47.38	47.32	47.67	47.09	49,280
December 09, 2025	47.52	47.41	47.41	47.55	46.98	59,001
December 08, 2025	47.08	47.1	47.1	47.59	47.05	55,076
December 05, 2025	46.63	46.87	46.87	47.31	46.47	64,084
December 04, 2025	46.76	46.43	46.43	46.85	46.2	70,232
December 03, 2025	46.69	46.34	46.34	46.81	45.85	83,679
December 02, 2025	45.67	46.03	46.03	46.72	45.55	93,582
December 01, 2025	45.19	45.63	45.63	45.65	44.78	104,738
November 28, 2025	44.79	45.33	45.33	45.87	44.64	66,531
November 27, 2025	44.96	44.71	44.71	45	44.7	29,093
November 26, 2025	44.27	44.99	44.99	45.03	43.99	66,597
November 25, 2025	43.88	43.22	43.22	43.95	42.36	146,045
November 24, 2025	42.67	43.96	43.96	44.05	42.4	109,904
November 21, 2025	41.99	41.9	41.9	42.38	40.97	376,073
November 20, 2025	45.6	44.2	44.2	45.81	44.2	204,186
November 19, 2025	43.28	44.04	44.04	44.72	43.21	161,523
November 18, 2025	43.78	43.44	43.44	44.1	42.75	133,279
November 17, 2025	45.21	44.67	44.67	45.41	44.38	123,419
November 14, 2025	44.35	45.26	45.26	45.39	43.37	126,333
November 13, 2025	46.38	45.01	45.01	46.49	44.79	62,741
November 12, 2025	46.28	46.45	46.45	46.7	45.9	97,453
November 11, 2025	46.37	45.51	45.51	46.47	45.15	61,762
November 10, 2025	46.17	46.01	46.01	46.5	45.92	92,433
November 07, 2025	45.98	44.12	44.12	46.08	43.91	138,982
November 06, 2025	46.88	45.74	45.74	47.28	45.67	69,219
November 05, 2025	45.71	46.98	46.98	47.1	45.45	124,742
November 04, 2025	46.79	46.89	46.89	47.27	46.43	121,429
November 03, 2025	47.35	47.41	47.41	47.95	47.21	79,483
October 31, 2025	47.74	47.02	47.02	47.83	47	47,754
October 30, 2025	47.81	47.46	47.46	48.75	47.25	103,469
October 29, 2025	47.5	47.58	47.58	48.04	47.29	118,200
October 28, 2025	46.27	46.63	46.63	46.63	46.16	54,205
October 27, 2025	45.97	46.15	46.15	46.44	45.78	106,556
October 24, 2025	44.85	45.36	45.36	45.53	44.29	82,333
October 23, 2025	43.54	44.2	44.2	44.22	42.91	60,414
October 22, 2025	44.21	43.15	43.15	44.35	43.15	63,521
October 21, 2025	44.49	44.26	44.26	44.69	43.98	55,254
October 20, 2025	44.05	44.59	44.59	44.75	44	55,685

VanEck Semiconductor UCITS ETF (SMGB.L) LSE