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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	34.92	35.11	35.11	35.24	34.79	56,153
July 02, 2025	34.1	34.84	34.84	34.95	33.88	68,571
July 01, 2025	34.29	33.85	33.85	34.34	33.59	65,626
June 30, 2025	34.49	34.35	34.35	34.6	34.2	37,648
June 27, 2025	34.21	34.44	34.44	34.59	34.21	49,780
June 26, 2025	34.16	34.06	34.06	34.33	33.87	51,692
June 25, 2025	33.84	33.96	33.96	34.19	33.84	44,281
June 24, 2025	33.38	33.7	33.7	33.8	33.05	74,084
June 23, 2025	32.63	32.74	32.74	33.08	32.59	52,303
June 20, 2025	32.85	32.67	32.67	33.23	32.3	116,868
June 19, 2025	32.92	32.63	32.63	33.01	32.49	17,370
June 18, 2025	33.06	33.11	33.11	33.34	32.95	35,913
June 17, 2025	32.77	33.1	33.1	33.25	32.62	44,215
June 16, 2025	32.13	32.89	32.89	33.01	32.07	37,374
June 13, 2025	32.26	32.33	32.33	32.52	32.03	88,748
June 12, 2025	32.61	32.74	32.74	32.89	32.33	37,389
June 11, 2025	32.94	33.04	33.04	33.69	32.8	70,540
June 10, 2025	32.32	32.49	32.49	32.65	32.22	46,193
June 09, 2025	31.55	32.14	32.14	32.5	31.41	167,667
June 06, 2025	31.4	31.79	31.79	31.99	31.34	58,242
June 05, 2025	31.48	31.73	31.73	31.73	31.28	65,138
June 04, 2025	31.2	31.33	31.33	31.54	31.03	122,957
June 03, 2025	30.36	31.02	31.02	31.02	30.18	56,964
June 02, 2025	29.66	30.1	30.1	30.27	29.59	40,784
May 30, 2025	30.49	30.14	30.14	30.66	30.02	60,465
May 29, 2025	31.36	30.84	30.84	31.57	30.51	142,004
May 28, 2025	30.71	30.75	30.75	30.97	30.57	33,873
May 27, 2025	30.16	30.69	30.69	30.69	30.08	79,570

VanEck Semiconductor UCITS ETF (SMGB.L) LSE