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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	42.96	43.28	43.28	44.05	42.5	191,428
October 16, 2025	44.21	44.04	44.04	44.29	43.75	62,638
October 15, 2025	43.27	43.76	43.76	43.95	43.2	89,692
October 14, 2025	42.76	42.85	42.85	42.98	42.23	131,959
October 13, 2025	42.64	43.17	43.17	43.23	42.36	136,756
October 10, 2025	44.14	42.33	42.33	44.31	41.71	82,920
October 09, 2025	44.22	43.99	43.98	44.35	43.81	84,055
October 08, 2025	42.79	43.63	43.63	43.63	42.48	67,221
October 07, 2025	43.57	43.01	43.01	44.07	42.99	82,041
October 06, 2025	42.54	43.71	43.71	44.22	42.37	140,662
October 03, 2025	42.56	42.53	42.53	42.62	42.33	61,738
October 02, 2025	41.7	42.32	42.32	42.57	41.7	81,830
October 01, 2025	40.23	41.02	41.02	41.08	40.12	67,044
September 30, 2025	40.39	40.53	40.53	40.72	40.22	40,839
September 29, 2025	40.59	40.68	40.68	40.95	40.49	39,504
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

VanEck Semiconductor UCITS ETF (SMGB.L) LSE