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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.37	72.9	72.9	73.3	71.51	211,229
February 19, 2026	72.87	72.03	72.03	72.97	71.24	182,161
February 18, 2026	71.9	73.34	73.34	73.34	71.59	253,777
February 17, 2026	71.2	71.57	71.57	71.88	69.91	174,996
February 16, 2026	71.98	71.52	71.52	72.28	71.2	75,076
February 13, 2026	71.68	71.96	71.96	72.53	70.66	235,357
February 12, 2026	73.56	71.26	71.26	73.91	71.14	221,819
February 11, 2026	71.16	72.36	72.36	73.36	70.66	167,195
February 10, 2026	71.5	71.11	71.11	71.8	70.3	353,113
February 09, 2026	70.48	71.45	71.45	71.46	69.38	229,490
February 06, 2026	67.33	70.3	70.3	70.3	67.03	823,766
February 05, 2026	67.97	67.28	67.28	68.38	65.91	597,990
February 04, 2026	70.65	67.34	67.34	70.67	67.16	564,797
February 03, 2026	73.35	71.11	71.11	73.52	70.44	405,108
February 02, 2026	69.74	72.79	72.79	72.8	69.45	553,413
January 30, 2026	72.44	72.64	72.64	73.81	72.09	247,381
January 29, 2026	74.64	72.45	72.45	74.84	71.35	254,702
January 28, 2026	74.48	73.39	73.39	75	73.06	138,854
January 27, 2026	71.42	72.45	72.45	72.45	71.11	247,781
January 26, 2026	70.65	70.5	70.5	70.76	69.98	351,427
January 23, 2026	70.84	70.83	70.83	71.34	70.17	313,867
January 22, 2026	71.74	71.47	71.47	72.4	70.92	188,519
January 21, 2026	69.56	71.05	71.05	71.34	68.82	397,632
January 20, 2026	68.82	69.76	69.76	69.97	68.14	494,618
January 19, 2026	69.63	68.91	68.91	69.63	68.48	141,170
January 16, 2026	70.14	70.27	70.27	71	69.78	323,588
January 15, 2026	68.59	70.37	70.37	70.67	68.59	356,765
January 14, 2026	68.27	67.49	67.49	68.32	67.1	1.02M
January 13, 2026	67.87	68.64	68.64	68.64	67.79	289,183
January 12, 2026	66.99	67.74	67.74	67.89	66.57	464,508
January 09, 2026	65.45	67.22	67.22	67.39	65.41	237,841
January 08, 2026	66.41	64.91	64.91	66.7	64.91	367,276
January 07, 2026	67.02	66.83	66.83	67.15	66.38	231,282
January 06, 2026	65.97	67.16	67.16	67.39	65.56	237,082
January 05, 2026	64.75	66.16	66.16	66.52	64.74	294,752
January 02, 2026	62.67	64.2	64.2	64.86	62.55	171,087
December 31, 2025	62.16	62.29	62.29	62.31	61.94	13,804
December 30, 2025	62.31	62.71	62.71	62.84	62.3	69,396
December 29, 2025	62.41	62.23	62.23	62.58	61.76	70,055
December 24, 2025	62	62.14	62.14	62.17	61.91	53,705
December 23, 2025	61.63	61.89	61.89	61.93	61.25	142,179
December 22, 2025	61.56	61.56	61.56	62.34	61.34	77,952
December 19, 2025	59.95	60.95	60.95	61.19	59.65	174,379
December 18, 2025	58.71	59.8	59.8	60.29	58.71	122,177
December 17, 2025	60.37	58.48	58.48	60.72	58.29	251,283
December 16, 2025	59.86	59.84	59.84	60.75	59.66	196,365
December 15, 2025	60.96	61.03	61.03	61.55	60.46	258,033
December 12, 2025	63.36	61.03	61.03	63.4	60.89	167,812
December 11, 2025	63.1	62.53	62.53	63.66	62.06	207,322
December 10, 2025	63.18	63.1	63.1	63.37	62.84	58,448
December 09, 2025	63.33	63.06	63.06	63.37	62.54	121,056
December 08, 2025	62.82	62.71	62.71	63.45	62.65	103,156
December 05, 2025	62.25	62.48	62.48	63.15	62	75,340
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

VanEck Semiconductor UCITS ETF (SMH.L) LSE