Canada markets close in 49 minutes

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
212.50+4.65 (+2.24%)
As of 03:11PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024211.37212.63207.32212.50212.504,974,501
May 01, 2024211.14214.54206.11207.85207.8512,942,900
Apr 30, 2024217.34219.62214.09214.09214.094,944,800
Apr 29, 2024217.48218.61214.90218.38218.384,818,000
Apr 26, 2024212.53218.68211.94217.64217.646,365,400
Apr 25, 2024207.09213.68205.75212.20212.208,682,200
Apr 24, 2024212.64213.14206.95208.04208.046,564,900
Apr 23, 2024204.49208.58203.93207.80207.807,300,600
Apr 22, 2024200.97204.38199.15203.02203.029,801,700
Apr 19, 2024206.72208.00198.44199.21199.2113,579,100
Apr 18, 2024210.97212.25207.36208.63208.6310,350,600
Apr 17, 2024219.51220.12212.07212.40212.4011,726,400
Apr 16, 2024217.33220.36216.47219.16219.166,754,900
Apr 15, 2024223.75224.98216.61217.36217.366,750,400
Apr 12, 2024223.50223.82219.97220.68220.688,736,100
Apr 11, 2024223.48227.57221.68227.31227.317,200,600
Apr 10, 2024221.00224.38220.50222.15222.158,164,900
Apr 09, 2024225.36225.95220.04224.10224.105,376,000
Apr 08, 2024224.89225.28222.17223.06223.064,215,300
Apr 05, 2024221.22224.07219.61222.64222.648,101,500
Apr 04, 2024229.10229.81219.64219.89219.899,294,000
Apr 03, 2024222.73227.52222.68225.91225.915,914,900
Apr 02, 2024224.25225.43222.38225.01225.015,995,000
Apr 01, 2024225.50230.95225.50227.94227.947,896,800
Mar 28, 2024224.31225.94223.74224.99224.993,763,300
Mar 27, 2024226.59226.84221.49224.89224.897,614,700
Mar 26, 2024228.80229.46224.76224.97224.976,402,500
Mar 25, 2024225.22229.24224.86227.08227.084,938,900
Mar 22, 2024225.60229.25225.22227.64227.645,349,500
Mar 21, 2024228.58230.05225.81226.31226.3111,728,000
Mar 20, 2024218.85221.62216.83221.29221.299,158,100
Mar 19, 2024215.72218.85212.82217.80217.8010,606,900
Mar 18, 2024222.17223.16217.82218.28218.288,671,700
Mar 15, 2024216.94220.30215.93217.84217.8411,399,100
Mar 14, 2024222.78223.99217.41219.46219.4611,440,100
Mar 13, 2024225.87225.87221.15223.46223.469,835,800
Mar 12, 2024224.55228.02220.56227.97227.9710,410,300
Mar 11, 2024222.14223.88219.02220.98220.9812,843,800
Mar 08, 2024236.93239.14224.44224.99224.9922,463,700
Mar 07, 2024229.73234.91229.46234.17234.1713,524,400
Mar 06, 2024225.13228.76223.68226.35226.3511,245,400
Mar 05, 2024222.36223.23218.29220.66220.6610,421,000
Mar 04, 2024224.00227.13222.67224.09224.0910,905,100
Mar 01, 2024214.12221.32213.98220.54220.5410,259,500
Feb 29, 2024209.80212.56208.79211.95211.956,450,600
Feb 28, 2024207.61208.75206.43207.41207.414,505,800
Feb 27, 2024211.01211.76208.84209.74209.744,969,700
Feb 26, 2024210.60211.62208.83210.35210.357,552,200
Feb 23, 2024212.03213.36206.97208.62208.628,526,200
Feb 22, 2024207.18210.70206.33209.93209.9312,445,700
Feb 21, 2024195.64196.54193.72196.51196.518,648,100
Feb 20, 2024200.27200.76194.65197.78197.7811,318,400
Feb 16, 2024204.33206.08201.21201.75201.756,270,700
Feb 15, 2024204.60204.74202.01202.62202.627,103,400
Feb 14, 2024202.00203.91200.41203.30203.307,932,500
Feb 13, 2024197.17201.56196.29199.30199.3011,269,600
Feb 12, 2024204.20207.12201.97203.06203.069,718,900
Feb 09, 2024201.15204.20199.77203.85203.857,642,200
Feb 08, 2024197.57200.86196.82199.43199.438,963,800
Feb 07, 2024193.70196.79192.41196.63196.637,138,800
Feb 06, 2024195.85195.89190.12192.74192.748,505,100
Feb 05, 2024193.54195.72191.44194.95194.958,600,500
Feb 02, 2024188.22191.73187.86191.22191.227,865,000
Feb 01, 2024186.73188.10185.05187.57187.576,322,500
Jan 31, 2024185.73188.71184.15185.87185.8710,827,100
Jan 30, 2024190.11190.90187.68188.59188.596,340,100
Jan 29, 2024188.72190.51187.82190.48190.488,035,500
Jan 26, 2024189.16190.47187.70188.27188.279,921,900
Jan 25, 2024195.80195.90191.25192.37192.3711,109,400
Jan 24, 2024191.21195.30190.02192.37192.3714,706,600
Jan 23, 2024188.02189.17186.09189.01189.016,031,200
Jan 22, 2024188.81189.98186.47188.05188.058,308,900
Jan 19, 2024182.39187.31181.42187.18187.1812,734,400
Jan 18, 2024179.67180.55177.41180.31180.3111,983,800
Jan 17, 2024174.48174.93171.49174.64174.646,751,200
Jan 16, 2024173.29176.86172.74175.70175.707,678,000
Jan 12, 2024173.75174.17172.06172.95172.954,560,500
Jan 11, 2024173.27174.53170.19173.56173.567,993,700
Jan 10, 2024173.05173.10170.63172.58172.586,330,000
Jan 09, 2024170.53173.73169.93172.42172.426,974,300
Jan 08, 2024167.40172.08167.28171.96171.9610,514,800
Jan 05, 2024165.48167.57165.10166.08166.086,869,600
Jan 04, 2024164.28166.65163.97164.99164.997,095,800
Jan 03, 2024166.35167.48165.37165.97165.979,303,600
Jan 02, 2024172.35172.35167.61168.97168.978,989,000
Dec 29, 2023176.02176.38173.67174.87174.875,390,000
Dec 28, 2023176.62176.73175.71175.82175.824,033,500
Dec 27, 2023176.35176.75175.20175.86175.865,113,400
Dec 26, 2023173.78176.31173.78175.67175.674,829,200
Dec 22, 2023174.10174.41172.41173.28173.284,088,100
Dec 21, 2023172.35173.55171.52173.26173.268,184,500
Dec 20, 2023172.85173.69169.01169.08169.088,557,400
Dec 19, 2023173.20174.05172.91173.92173.925,031,000
Dec 18, 2023173.56173.87171.97173.34173.345,157,100
Dec 18, 20231.043 Dividend
Dec 15, 2023173.89175.86173.70174.08173.046,901,200
Dec 14, 2023171.62173.86171.42173.26172.229,446,800
Dec 13, 2023168.31171.10167.76170.12169.108,037,600
Dec 12, 2023165.58168.20165.33168.14167.136,985,400
Dec 11, 2023163.53166.99163.29166.38165.389,671,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...