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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

VanEck Semiconductor UCITS ETF (SMGB.L) LSE