VanEck Semiconductor UCITS ETF (SMH.L) LSE

68.43

-0.91(-1.31%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	66.96	68.43	68.43	68.96	65.92	190,810
April 01, 2026	67.91	69.34	69.34	69.37	67.08	416,845
March 31, 2026	63.66	64.78	64.78	65.16	63.25	238,353
March 30, 2026	65.96	64.31	64.31	66.5	63.7	172,886
March 27, 2026	67.15	66.18	66.18	67.15	65.6	242,252
March 26, 2026	69.71	67.57	67.57	69.71	67.4	221,230
March 25, 2026	70.36	70.33	70.33	71	69.44	183,665
March 24, 2026	69.16	69.5	69.5	69.97	68.05	200,057
March 23, 2026	66.84	69	69	70.69	66.35	262,302
March 20, 2026	69.79	68.32	68.32	70	68.1	158,642
March 19, 2026	68.99	69.05	69.05	69.32	67.2	218,274
March 18, 2026	70.77	70.17	70.17	71.13	69.55	139,327
March 17, 2026	68.91	69.64	69.64	70.1	68.71	84,759
March 16, 2026	69.21	69.71	69.71	70.08	68.57	228,461
March 13, 2026	67.79	68.22	68.22	69.62	67.5	38,527
March 12, 2026	70.12	68.68	68.68	70.25	67.82	146,839
March 11, 2026	70.17	70.61	70.61	71	69.37	117,404
March 10, 2026	69.52	70.5	70.5	70.81	68.76	138,730
March 09, 2026	65.04	67.64	67.64	67.71	64.63	424,813
March 06, 2026	69.92	68.3	68.3	69.94	67.05	231,136
March 05, 2026	70.23	69.62	69.62	70.76	69.42	166,539
March 04, 2026	67.94	69.76	69.76	70.35	67.82	428,532
March 03, 2026	69.74	68.52	68.52	69.82	67.51	409,778
March 02, 2026	69.86	70.86	70.86	71.4	69.38	319,441
February 27, 2026	72.55	71.92	71.92	72.63	70.85	556,576
February 26, 2026	75.05	72.4	72.4	75.38	71.3	257,178
February 25, 2026	74.05	74.7	74.7	75.33	73.97	907,079
February 24, 2026	73.03	73.79	73.79	74.12	72.57	760,762
February 23, 2026	72.32	72.36	72.36	73.38	71.9	219,303
February 20, 2026	72.37	72.9	0	73.3	71.51	211,229
February 19, 2026	72.87	72.03	0	72.97	71.24	187,502
February 18, 2026	71.9	73.34	0	73.34	71.59	338,071
February 17, 2026	71.2	71.57	0	71.88	69.91	245,856
February 16, 2026	71.98	71.52	0	72.28	71.2	75,076
February 13, 2026	71.68	71.96	0	72.53	70.66	324,230
February 12, 2026	73.56	71.26	0	73.91	71.14	230,285
February 11, 2026	71.16	72.36	0	73.36	70.66	177,261
February 10, 2026	71.5	71.11	0	71.8	70.3	353,113
February 09, 2026	70.48	71.45	0	71.46	69.38	229,490
February 06, 2026	67.33	70.3	0	70.3	67.03	823,779
February 05, 2026	67.97	67.55	0	68.38	65.91	793,372
February 04, 2026	70.65	67.34	0	70.67	67.16	607,244
February 03, 2026	73.35	71.11	0	73.52	70.44	416,395
February 02, 2026	69.74	72.79	0	72.8	69.45	553,413
January 30, 2026	72.44	72.64	0	73.81	72.09	256,928
January 29, 2026	74.64	72.45	0	74.84	71.35	328,791
January 28, 2026	74.48	73.39	0	75	73.06	139,138
January 27, 2026	71.42	72.45	0	72.45	71.11	260,069
January 26, 2026	70.65	70.5	0	70.76	69.98	351,427
January 23, 2026	70.84	70.83	0	71.34	70.17	389,078
January 22, 2026	71.74	71.47	0	72.4	70.92	253,345
January 21, 2026	69.56	71.05	0	71.34	68.82	432,072
January 20, 2026	68.82	69.76	0	69.97	68.14	515,217
January 19, 2026	69.63	68.91	0	69.63	68.48	141,170
January 16, 2026	70.14	70.27	0	71	69.78	352,819
January 15, 2026	68.59	70.37	0	70.67	68.59	399,383
January 14, 2026	68.27	67.49	0	68.32	67.1	1.05M
January 13, 2026	67.87	68.64	0	68.64	67.79	297,217
January 12, 2026	66.99	67.74	0	67.89	66.57	464,508
January 09, 2026	65.45	67.22	0	67.39	65.41	283,810