VanEck Semiconductor ETF (SMH) NASDAQ

296.67

+3.385(+1.15%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025295.07293.28293.28295.15289.259.81M
September 04, 2025285.26289.86289.86290.21284.318M
September 03, 2025287.36286.43286.43287.93283.787.25M
September 02, 2025283.09286.48286.48286.66281.7411.41M
August 29, 2025295.56290.29290.29295.56289.110.92M
August 28, 2025298.15298.88298.88300.78295.986.78M
August 27, 2025295.85297.66297.66298.1294.385.42M
August 26, 2025294.82296.75296.75297.24294.674.94M
August 25, 2025293.75293.92293.92295.79292.124.96M
August 22, 2025287.63293.64293.64296.36286.545.75M
August 21, 2025287.78287.46287.46289.87285.875.86M
August 20, 2025289.94288.96288.96290.57281.119.85M
August 19, 2025296.86290.87290.87297.12290.638.15M
August 18, 2025294.92296.86296.86297.19294.785.58M
August 15, 2025299.36295.65295.65299.36293.949.03M
August 14, 2025298301.92301.92302.8297.285.83M
August 13, 2025301.81301.28301.28302.97298.578.74M
August 12, 2025295.29300.1300.1300.24293.157.47M
August 11, 2025294.51293.4293.4297.09292.735.8M
August 08, 2025291.93293.53293.53293.92290.655.12M
August 07, 2025292.83291.12291.12294.71288.628.07M
August 06, 2025284.83286.62286.62287.23282.776.12M
August 05, 2025290.74287.1287.1291.33284.216.92M
August 04, 2025286.29290.19290.19290.31285.215.32M
August 01, 2025282.53283.95283.95286.92279.1913.98M
July 31, 2025294.7288.78288.78294.92286.059.93M
July 30, 2025294.76296.26296.26297.38293.597.74M
July 29, 2025293.56292.9292.9296.73291.486.91M
July 28, 2025289.78291.41291.41291.57289.295.63M
July 25, 2025286.23287.49287.49288.04285.063.97M
July 24, 2025287.19287.8287.8288.27284.925.9M
July 23, 2025285.3286.61286.61286.67282.998.16M
July 22, 2025289.74285.37285.37289.84282.1211.54M
July 21, 2025290.67290.51290.51293.53290.45.83M
July 18, 2025292.91290.31290.31293.33289.335.51M
July 17, 2025290.05291.71291.71292.56287.987M
July 16, 2025288.45289.28289.28289.57283.169.76M
July 15, 2025291.67290.8290.8293.2290.089.85M
July 14, 2025286.3285.32285.32286.52281.747.46M
July 11, 2025286.47287.49287.49288.94285.555.65M
July 10, 2025287.89287.52287.52288.19284.565.64M
July 09, 2025284.73285.42285.42287.84283.576.79M
July 08, 2025281.61283.52283.52284.73280.717.85M
July 07, 2025281.76279.76279.76282.64278.558.62M
July 03, 2025282.56283.83283.83285.19282.314.41M
July 02, 2025274.82281.25281.25281.92274.668.71M
July 01, 2025276.81275.77275.77278.06272.168.81M
June 30, 2025279.7278.88278.88279.96277.16.35M
June 27, 2025278.17278.42278.42280.5275.648.13M
June 26, 2025277.08277.2277.2277.95274.956.79M
June 25, 2025273.22275.2275.2275.27272.458.43M
June 24, 2025265.93271.54271.54271.62265.748.93M
June 23, 2025259.85261.92261.92262.66257.1210.31M
June 20, 2025264.51260.27260.27265.02257.2411.13M
June 18, 2025262.78262.59262.59264.91260.997.37M
June 17, 2025262.44261.59261.59265.53261.367.28M
June 16, 2025259.96263.38263.38265.05259.787.5M
June 13, 2025257.55256.99256.99260.6256.0511.95M
June 12, 2025260.06263.15263.15264260.066.78M
June 11, 2025263.6261.88261.88264.91259.6912.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved