VanEck Semiconductor ETF (SMH)
NASDAQ: SMH
· Real-Time Price · USD
288.96
-1.91 (-0.66%)
At close: Aug 20, 2025, 3:59 PM
289.12
0.06%
Pre-market: Aug 21, 2025, 05:19 AM EDT
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 290.00 | 290.00 | 281.15 | 288.96 | 288.96 | -0.66% | 10,019,489 |
| Aug 19, 2025 | 296.86 | 297.12 | 290.63 | 290.87 | 290.87 | -2.02% | 8,191,900 |
| Aug 18, 2025 | 294.92 | 297.19 | 294.78 | 296.86 | 296.86 | 0.41% | 5,577,500 |
| Aug 15, 2025 | 299.36 | 299.36 | 293.94 | 295.65 | 295.65 | -2.08% | 9,026,333 |
| Aug 14, 2025 | 298.00 | 302.80 | 297.28 | 301.92 | 301.92 | 0.21% | 5,827,000 |
| Aug 13, 2025 | 301.84 | 302.98 | 298.57 | 301.28 | 301.28 | 0.39% | 8,959,735 |
| Aug 12, 2025 | 295.29 | 300.24 | 293.15 | 300.10 | 300.10 | 2.28% | 7,598,549 |
| Aug 11, 2025 | 294.51 | 297.09 | 292.73 | 293.40 | 293.40 | -0.04% | 5,799,738 |
| Aug 8, 2025 | 291.93 | 293.92 | 290.65 | 293.53 | 293.53 | 0.83% | 5,121,600 |
| Aug 7, 2025 | 292.83 | 294.71 | 288.62 | 291.12 | 291.12 | 1.57% | 8,069,437 |
| Aug 6, 2025 | 284.83 | 287.23 | 282.77 | 286.62 | 286.62 | -0.17% | 6,124,300 |
| Aug 5, 2025 | 290.74 | 291.33 | 284.21 | 287.10 | 287.10 | -1.06% | 6,918,330 |
| Aug 4, 2025 | 286.29 | 290.31 | 285.21 | 290.19 | 290.19 | 2.20% | 5,323,200 |
| Aug 1, 2025 | 282.91 | 286.94 | 279.19 | 283.95 | 283.95 | -1.67% | 14,032,200 |
| Jul 31, 2025 | 294.70 | 294.92 | 286.05 | 288.78 | 288.78 | -2.52% | 9,928,100 |
| Jul 30, 2025 | 294.76 | 297.38 | 293.59 | 296.26 | 296.26 | 1.15% | 7,930,300 |
| Jul 29, 2025 | 293.56 | 296.73 | 291.48 | 292.90 | 292.90 | 0.51% | 6,968,700 |
| Jul 28, 2025 | 289.78 | 291.57 | 289.29 | 291.41 | 291.41 | 1.36% | 5,671,906 |
| Jul 25, 2025 | 286.23 | 288.04 | 285.06 | 287.49 | 287.49 | -0.11% | 4,014,949 |
| Jul 24, 2025 | 287.19 | 288.27 | 284.92 | 287.80 | 287.80 | 0.42% | 5,902,611 |