VanEck Semiconductor ETF (SMH)
NASDAQ: SMH
· Real-Time Price · USD
333.69
7.33 (2.25%)
At close: Oct 01, 2025, 3:59 PM
337.57
1.16%
Pre-market: Oct 02, 2025, 06:29 AM EDT
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 324.28 | 334.11 | 324.11 | 333.69 | 333.69 | 2.25% | 9,827,868 |
| Sep 30, 2025 | 322.75 | 326.72 | 322.43 | 326.36 | 326.36 | 1.15% | 7,459,901 |
| Sep 29, 2025 | 324.65 | 326.83 | 322.47 | 322.66 | 322.66 | 0.26% | 5,833,600 |
| Sep 26, 2025 | 321.64 | 322.42 | 318.14 | 321.82 | 321.82 | 0.24% | 6,886,102 |
| Sep 25, 2025 | 316.29 | 322.03 | 313.60 | 321.06 | 321.06 | -0.02% | 9,592,900 |
| Sep 24, 2025 | 321.40 | 321.96 | 317.47 | 321.11 | 321.11 | -0.18% | 8,632,214 |
| Sep 23, 2025 | 323.16 | 325.36 | 320.02 | 321.70 | 321.70 | -0.15% | 9,159,000 |
| Sep 22, 2025 | 316.27 | 323.14 | 316.00 | 322.17 | 322.17 | 2.05% | 11,618,134 |
| Sep 19, 2025 | 316.40 | 316.51 | 313.43 | 315.71 | 315.71 | -0.40% | 8,381,600 |
| Sep 18, 2025 | 313.55 | 318.62 | 312.60 | 316.97 | 316.97 | 3.84% | 16,335,600 |
| Sep 17, 2025 | 306.50 | 307.15 | 301.37 | 305.25 | 305.25 | -0.64% | 9,647,743 |
| Sep 16, 2025 | 308.43 | 308.67 | 305.57 | 307.21 | 307.21 | 0.01% | 4,227,633 |
| Sep 15, 2025 | 303.82 | 307.23 | 303.01 | 307.17 | 307.17 | 0.94% | 5,390,242 |
| Sep 12, 2025 | 305.06 | 305.59 | 303.10 | 304.32 | 304.32 | 0.13% | 5,231,908 |
| Sep 11, 2025 | 303.54 | 305.56 | 303.17 | 303.93 | 303.93 | 1.03% | 7,312,400 |
| Sep 10, 2025 | 300.59 | 302.38 | 298.77 | 300.83 | 300.83 | 1.01% | 10,221,400 |
| Sep 9, 2025 | 297.22 | 297.99 | 295.11 | 297.81 | 297.81 | 0.44% | 6,797,000 |
| Sep 8, 2025 | 295.14 | 297.82 | 294.80 | 296.52 | 296.52 | 1.10% | 7,223,203 |
| Sep 5, 2025 | 295.07 | 295.15 | 289.25 | 293.28 | 293.28 | 1.18% | 9,809,634 |
| Sep 4, 2025 | 285.24 | 290.21 | 284.30 | 289.86 | 289.86 | 1.20% | 8,079,300 |
Page 1 of 136