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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.37	62	62	62.47	61.73	74,125
December 03, 2025	61.89	61.87	61.87	62	60.97	160,359
December 02, 2025	60.37	60.81	60.81	61.72	60.25	70,781
December 01, 2025	59.72	60.38	60.38	60.45	59.42	218,672
November 28, 2025	59.78	60.02	60.02	60.15	59.2	76,583
November 27, 2025	59.52	59.33	59.33	59.54	59.22	39,363
November 26, 2025	58.28	59.58	59.58	59.58	58	132,259
November 25, 2025	57.64	56.96	56.96	57.68	55.86	174,673
November 24, 2025	55.97	57.62	57.62	57.72	55.49	456,626
November 21, 2025	54.9	54.87	54.87	55.47	53.62	467,927
November 20, 2025	60.08	57.83	57.83	60.08	57.83	253,759
November 19, 2025	56.87	57.77	57.77	58.58	56.72	291,026
November 18, 2025	57.62	57.18	57.18	58.06	56.3	213,421
November 17, 2025	59.62	58.87	58.87	62.63	58.48	120,080
November 14, 2025	58.46	59.56	59.56	59.74	57.2	384,995
November 13, 2025	60.89	59.44	59.44	61.07	59.11	139,242
November 12, 2025	60.47	61.05	61.05	61.18	60.38	181,300
November 11, 2025	60.8	59.95	59.95	60.98	59.71	116,166
November 10, 2025	60.74	60.59	60.59	61.18	60.41	205,858
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

VanEck Semiconductor UCITS ETF (SMH.L) LSE