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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.78	54.01	54.01	54.52	53.08	97,269
February 19, 2026	54	53.51	53.51	54	53	149,155
February 18, 2026	53	54.06	54.06	54.07	52.9	69,904
February 17, 2026	52.42	52.83	52.83	53.18	50.83	164,822
February 16, 2026	52.65	52.39	52.39	52.93	52.27	52,611
February 13, 2026	52.71	52.61	52.61	53.25	51.96	188,461
February 12, 2026	53.95	52.34	52.34	54.16	52.19	85,237
February 11, 2026	51.94	52.92	52.92	53.7	51.61	110,365
February 10, 2026	52.28	51.99	51.99	52.75	51.57	139,659
February 09, 2026	51.8	52.21	52.21	52.28	51	206,156
February 06, 2026	49.53	51.59	51.59	51.61	49.41	239,912
February 05, 2026	49.89	49.69	49.69	50.3	48.71	328,531
February 04, 2026	51.52	49.19	49.19	51.52	49.19	260,837
February 03, 2026	53.53	51.87	51.87	53.9	51.44	150,441
February 02, 2026	50.97	53.27	53.27	53.31	50.72	289,443
January 30, 2026	52.6	52.92	52.92	53.9	52.45	100,286
January 29, 2026	53.87	52.56	52.56	54.17	51.8	179,773
January 28, 2026	53.99	53.28	53.28	54.48	52.99	123,530
January 27, 2026	52.21	52.54	52.54	52.64	51.7	82,085
January 26, 2026	51.79	51.41	51.41	51.82	51.15	99,583
January 23, 2026	52.47	52.16	52.16	52.66	51.87	81,775
January 22, 2026	53.42	52.91	52.91	53.9	52.73	143,892
January 21, 2026	51.65	52.84	52.84	53.06	51.34	181,781
January 20, 2026	51.12	51.81	51.81	52.2	50.54	201,596
January 19, 2026	51.46	51.26	51.26	51.7	51.01	109,166
January 16, 2026	52.35	52.44	52.48	53	52.17	159,131
January 15, 2026	51.19	52.5	52.5	52.87	51.07	187,666
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

VanEck Semiconductor UCITS ETF (SMGB.L) LSE