VanEck Semiconductor ETF - SMH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	321.64	321.82	321.82	322.42	318.14	6.89M
September 25, 2025	316.29	321.06	321.06	322.03	313.6	9.59M
September 24, 2025	321.4	321.11	321.11	321.96	317.47	8.63M
September 23, 2025	323.16	321.7	321.7	325.36	320.02	9.16M
September 22, 2025	316.27	322.17	322.17	323.14	316	11.33M
September 19, 2025	316.4	315.71	315.71	316.51	313.43	8.25M
September 18, 2025	313.55	316.97	316.97	318.62	312.6	16.33M
September 17, 2025	306.5	305.25	305.25	307.15	301.37	9.65M
September 16, 2025	308.43	307.21	307.21	308.67	305.57	4.23M
September 15, 2025	303.82	307.17	307.17	307.23	303.01	5.39M
September 12, 2025	305.06	304.32	304.32	305.59	303.1	5.23M
September 11, 2025	303.6	303.93	303.93	305.56	303.17	7.29M
September 10, 2025	300.59	300.83	300.83	302.38	298.77	10.13M
September 09, 2025	297.22	297.81	297.81	297.99	295.11	6.64M
September 08, 2025	295.14	296.52	296.52	297.82	294.8	7.22M
September 05, 2025	295.07	293.28	293.28	295.15	289.25	9.81M
September 04, 2025	285.26	289.86	289.86	290.21	284.31	8M
September 03, 2025	287.36	286.43	286.43	287.93	283.78	7.25M
September 02, 2025	283.09	286.48	286.48	286.66	281.74	11.41M
August 29, 2025	295.56	290.29	290.29	295.56	289.1	10.92M
August 28, 2025	298.15	298.88	298.88	300.78	295.98	6.78M
August 27, 2025	295.85	297.66	297.66	298.1	294.38	5.42M
August 26, 2025	294.82	296.75	296.75	297.24	294.67	4.94M
August 25, 2025	293.75	293.92	293.92	295.79	292.12	4.96M
August 22, 2025	287.63	293.64	293.64	296.36	286.54	5.75M
August 21, 2025	287.78	287.46	287.46	289.87	285.87	5.86M
August 20, 2025	289.94	288.96	288.96	290.57	281.11	9.85M
August 19, 2025	296.86	290.87	290.87	297.12	290.63	8.15M
August 18, 2025	294.92	296.86	296.86	297.19	294.78	5.58M
August 15, 2025	299.36	295.65	295.65	299.36	293.94	9.03M
August 14, 2025	298	301.92	301.92	302.8	297.28	5.83M
August 13, 2025	301.81	301.28	301.28	302.97	298.57	8.74M
August 12, 2025	295.29	300.1	300.1	300.24	293.15	7.47M
August 11, 2025	294.51	293.4	293.4	297.09	292.73	5.8M
August 08, 2025	291.93	293.53	293.53	293.92	290.65	5.12M
August 07, 2025	292.83	291.12	291.12	294.71	288.62	8.07M
August 06, 2025	284.83	286.62	286.62	287.23	282.77	6.12M
August 05, 2025	290.74	287.1	287.1	291.33	284.21	6.92M
August 04, 2025	286.29	290.19	290.19	290.31	285.21	5.32M
August 01, 2025	282.53	283.95	283.95	286.92	279.19	13.98M
July 31, 2025	294.7	288.78	288.78	294.92	286.05	9.93M
July 30, 2025	294.76	296.26	296.26	297.38	293.59	7.74M
July 29, 2025	293.56	292.9	292.9	296.73	291.48	6.91M
July 28, 2025	289.78	291.41	291.41	291.57	289.29	5.63M
July 25, 2025	286.23	287.49	287.49	288.04	285.06	3.97M
July 24, 2025	287.19	287.8	287.8	288.27	284.92	5.9M
July 23, 2025	285.3	286.61	286.61	286.67	282.99	8.16M
July 22, 2025	289.74	285.37	285.37	289.84	282.12	11.54M
July 21, 2025	290.67	290.51	290.51	293.53	290.4	5.83M
July 18, 2025	292.91	290.31	290.31	293.33	289.33	5.51M
July 17, 2025	290.05	291.71	291.71	292.56	287.98	7M
July 16, 2025	288.45	289.28	289.28	289.57	283.16	9.76M
July 15, 2025	291.67	290.8	290.8	293.2	290.08	9.85M
July 14, 2025	286.3	285.32	285.32	286.52	281.74	7.46M
July 11, 2025	286.47	287.49	287.49	288.94	285.55	5.65M
July 10, 2025	287.89	287.52	287.52	288.19	284.56	5.64M
July 09, 2025	284.73	285.42	285.42	287.84	283.57	6.79M
July 08, 2025	281.61	283.52	283.52	284.73	280.71	7.85M
July 07, 2025	281.76	279.76	279.76	282.64	278.55	8.62M
July 03, 2025	282.56	283.83	283.83	285.19	282.31	4.41M

VanEck Semiconductor ETF (SMH) NASDAQ