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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.38	58.03	58.03	60.47	57.8	155,049
November 06, 2025	61.09	59.95	59.95	61.85	59.75	166,938
November 05, 2025	59.52	61.3	61.3	61.4	59.23	213,750
November 04, 2025	61.39	61.21	61.21	61.64	60.64	205,031
November 03, 2025	62.2	62.37	62.37	62.91	62.04	183,138
October 31, 2025	62.59	61.81	61.81	62.72	61.73	157,543
October 30, 2025	63.02	62.4	62.4	63.16	62.11	247,370
October 29, 2025	62.61	62.98	62.98	63.45	62.58	197,157
October 28, 2025	61.69	61.9	61.9	61.91	61.42	93,795
October 27, 2025	61.26	61.56	61.56	61.86	61.03	226,724
October 24, 2025	59.79	60.31	60.31	60.54	59.49	72,204
October 23, 2025	58.11	58.89	58.89	58.93	57.24	107,765
October 22, 2025	58.99	57.71	57.71	59.06	57.71	98,838
October 21, 2025	59.56	59.27	59.27	59.72	58.86	127,461
October 20, 2025	59.11	59.87	59.87	60.03	59.07	254,282
October 17, 2025	57.83	58.02	58.02	59	57.11	156,837
October 16, 2025	59.38	59.21	59.21	59.49	58.78	81,632
October 15, 2025	57.98	58.44	58.44	58.74	57.68	425,933
October 14, 2025	56.86	57.03	57.03	57.14	56	449,463
October 13, 2025	56.93	57.58	57.58	57.63	56.81	185,007
October 10, 2025	58.86	56.24	56.24	58.93	56.24	127,835
October 09, 2025	59.09	58.5	58.5	59.2	58.42	66,751
October 08, 2025	57.32	58.5	58.5	58.5	56.99	177,887
October 07, 2025	58.61	57.67	57.67	59.13	57.67	108,401
October 06, 2025	57.17	58.91	58.91	59.36	56.97	122,311
October 03, 2025	57.15	57.33	57.33	57.39	56.89	70,708
October 02, 2025	56.22	56.72	56.72	57.24	56.22	104,637
October 01, 2025	54.14	55.29	55.29	55.48	54.11	76,014
September 30, 2025	54.25	54.49	54.49	54.8	54.1	70,966
September 29, 2025	54.53	54.66	54.66	54.96	54.45	83,478
September 26, 2025	54.17	53.86	53.86	54.35	53.63	63,232
September 25, 2025	54.11	53.91	53.91	54.23	52.9	191,333
September 24, 2025	54.4	54.15	54.15	54.55	53.9	60,242
September 23, 2025	54.11	54.6	54.6	54.81	54	84,991
September 22, 2025	53.09	53.75	53.75	53.86	52.96	95,473
September 19, 2025	53.18	52.76	52.76	53.32	52.74	47,103
September 18, 2025	51.88	53.5	53.5	53.63	51.8	63,655
September 17, 2025	51.65	51.37	51.37	51.71	51.27	90,447
September 16, 2025	51.75	51.42	51.42	52	51.42	246,068
September 15, 2025	50.9	51.24	51.24	51.39	50.58	153,833
September 12, 2025	50.84	50.85	50.85	51.04	50.68	54,330
September 11, 2025	50.32	50.94	50.94	51	50.23	44,814
September 10, 2025	50.08	50.36	50.36	50.49	49.94	67,789
September 09, 2025	49.93	49.72	49.72	49.95	49.52	85,160
September 08, 2025	49.31	49.79	49.79	49.89	49.19	63,794
September 05, 2025	48.94	48.92	48.92	49.54	48.55	47,022
September 04, 2025	47.8	48.07	48.07	48.17	47.47	48,877
September 03, 2025	47.74	47.64	47.64	48.14	47.61	37,862
September 02, 2025	48.44	47.38	47.38	48.46	47.15	122,449
September 01, 2025	48.48	48.52	48.52	48.58	48.35	35,045
August 29, 2025	49.68	48.58	48.58	49.69	48.39	67,328
August 28, 2025	49.32	49.69	49.69	50.16	49.29	65,227
August 27, 2025	49.45	49.36	49.36	49.49	49.04	42,859
August 26, 2025	48.79	49.27	49.27	49.44	48.72	57,443
August 22, 2025	47.56	49.31	49.31	49.48	47.56	148,792
August 21, 2025	48.35	48.07	48.07	48.35	47.8	73,822
August 20, 2025	48.17	47.86	47.86	48.5	47	177,997
August 19, 2025	49.36	49.02	49.02	49.59	48.78	24,695
August 18, 2025	49.43	49.26	49.26	49.45	49.03	53,004
August 15, 2025	49.93	49.32	49.32	50	49.05	30,887

VanEck Semiconductor UCITS ETF (SMH.L) LSE