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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.49	40.15	40.15	40.67	40.01	72,827
September 25, 2025	40.19	40.38	40.38	40.41	39.44	65,048
September 24, 2025	40.25	40.29	40.29	40.47	40.15	55,829
September 23, 2025	40.01	40.43	40.43	40.54	39.97	46,870
September 22, 2025	39.4	39.81	39.81	39.91	39.24	78,839
September 19, 2025	39.42	39.18	39.18	39.51	39.15	56,698
September 18, 2025	38.12	39.49	39.49	39.57	38.08	101,512
September 17, 2025	37.9	37.6	37.6	37.93	37.55	34,332
September 16, 2025	37.95	37.7	37.7	38.16	37.7	32,042
September 15, 2025	37.55	37.67	37.67	37.8	37.23	84,530
September 12, 2025	37.49	37.52	37.52	37.71	37.37	59,121
September 11, 2025	37.26	37.54	37.54	37.65	37.06	39,440
September 10, 2025	37.02	37.17	37.17	37.26	36.88	52,932
September 09, 2025	36.74	36.77	36.77	36.87	36.59	54,626
September 08, 2025	36.44	36.78	36.78	36.86	36.37	30,391
September 05, 2025	36.34	36.12	36.12	36.67	35.9	57,842
September 04, 2025	35.63	35.8	35.8	35.85	35.32	40,336
September 03, 2025	35.78	35.42	35.42	35.9	35.4	31,883
September 02, 2025	35.72	35.41	35.41	35.86	35.19	81,876
September 01, 2025	35.82	35.85	35.85	35.95	35.73	37,463
August 29, 2025	36.82	35.99	35.99	36.83	35.85	92,735
August 28, 2025	36.51	36.9	36.9	37.16	36.49	102,997
August 27, 2025	36.7	36.65	36.65	36.83	36.49	43,974
August 26, 2025	36.24	36.53	36.53	36.68	36.23	60,598
August 22, 2025	35.49	36.41	36.41	36.73	35.48	108,465
August 21, 2025	35.92	35.75	35.75	35.97	35.58	130,254
August 20, 2025	35.7	35.53	35.53	35.97	34.91	122,914
August 19, 2025	36.57	36.29	36.29	36.67	36.1	35,929
August 18, 2025	37.23	36.44	36.44	37.23	36.21	43,751
August 15, 2025	36.85	36.36	36.36	36.88	36.12	62,251
August 14, 2025	37	36.92	36.92	37.06	36.6	53,213
August 13, 2025	37	36.85	36.85	37.22	36.74	43,342
August 12, 2025	36.33	36.75	36.75	36.84	35.76	53,672
August 11, 2025	36.13	36.64	36.64	36.77	35.95	45,645
August 08, 2025	36.04	36.17	36.17	36.25	35.9	15,375
August 07, 2025	35.86	35.98	35.98	36.38	35.85	30,320
August 06, 2025	35.69	35.32	35.32	35.82	35.13	113,635
August 05, 2025	36.42	35.72	35.72	36.53	35.55	73,750
August 04, 2025	35.7	36.08	36.08	36.14	35.61	74,358
August 01, 2025	36.09	35.52	35.52	36.18	34.97	186,927
July 31, 2025	37.25	36.59	36.59	37.34	36.46	86,512
July 30, 2025	36.81	37.02	37.02	37.24	36.65	71,382
July 29, 2025	36.75	36.67	36.67	37.17	36.58	106,844
July 28, 2025	36.13	36.15	36.15	36.28	35.99	52,175
July 25, 2025	35.57	35.54	35.54	35.67	35.37	79,601
July 24, 2025	35.44	35.41	35.41	35.6	35.06	55,630
July 23, 2025	35.03	35	35	35.2	34.87	59,698
July 22, 2025	35.92	35.42	35.42	35.99	35.05	79,382
July 21, 2025	36.32	36.23	36.23	36.38	35.92	48,520
July 18, 2025	36.41	36.11	36.11	36.87	35.96	38,091
July 17, 2025	36.64	36.39	36.39	36.7	35.99	72,972
July 16, 2025	36.23	35.28	35.28	36.28	35.16	64,471
July 15, 2025	36.25	36.64	36.64	36.73	36.17	95,110
July 14, 2025	35.79	35.72	35.72	35.87	35.2	81,128
July 11, 2025	35.65	35.85	35.85	35.93	35.44	71,519
July 10, 2025	35.25	35.73	35.73	35.99	35.17	86,419
July 09, 2025	35.16	35.25	35.25	35.65	35.1	65,847
July 08, 2025	34.76	35.25	35.25	35.46	34.62	65,076
July 07, 2025	34.89	34.62	34.62	34.99	34.54	34,926
July 04, 2025	34.85	34.79	34.79	34.92	34.7	14,594

VanEck Semiconductor UCITS ETF (SMGB.L) LSE