VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
278.42
+1.22 (0.44%)
At close: Jun 27, 2025, 4:00 PM
277.67
-0.75 (-0.27%)
After-hours: Jun 27, 2025, 7:59 PM EDT
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 278.18 | 280.50 | 275.64 | 278.42 | 278.42 | 0.44% | 8,141,250 |
| Jun 26, 2025 | 277.08 | 277.95 | 274.95 | 277.20 | 277.20 | 0.73% | 6,789,034 |
| Jun 25, 2025 | 273.22 | 275.27 | 272.45 | 275.20 | 275.20 | 1.35% | 8,480,014 |
| Jun 24, 2025 | 265.93 | 271.62 | 265.74 | 271.54 | 271.54 | 3.67% | 9,035,532 |
| Jun 23, 2025 | 259.85 | 262.66 | 257.12 | 261.92 | 261.92 | 0.63% | 10,420,123 |
| Jun 20, 2025 | 264.85 | 265.03 | 257.22 | 260.27 | 260.27 | -0.88% | 11,439,904 |
| Jun 18, 2025 | 262.78 | 264.91 | 260.99 | 262.59 | 262.59 | 0.38% | 7,367,364 |
| Jun 17, 2025 | 262.44 | 265.53 | 261.36 | 261.59 | 261.59 | -0.68% | 7,284,711 |
| Jun 16, 2025 | 259.97 | 265.05 | 259.78 | 263.38 | 263.38 | 2.49% | 7,497,747 |
| Jun 13, 2025 | 257.55 | 260.60 | 256.05 | 256.99 | 256.99 | -2.34% | 11,950,239 |
| Jun 12, 2025 | 260.06 | 264.00 | 260.06 | 263.15 | 263.15 | 0.48% | 6,781,903 |
| Jun 11, 2025 | 263.60 | 264.91 | 259.69 | 261.88 | 261.88 | -0.07% | 12,285,963 |
| Jun 10, 2025 | 258.36 | 262.68 | 257.46 | 262.07 | 262.07 | 1.99% | 9,762,982 |
| Jun 9, 2025 | 255.00 | 259.87 | 255.00 | 256.96 | 256.96 | 1.67% | 10,841,427 |
| Jun 6, 2025 | 253.54 | 255.59 | 252.64 | 252.73 | 252.73 | 0.57% | 5,589,747 |
| Jun 5, 2025 | 253.74 | 256.06 | 249.76 | 251.30 | 251.30 | -0.18% | 8,057,739 |
| Jun 4, 2025 | 250.57 | 252.61 | 248.36 | 251.75 | 251.75 | 1.19% | 7,258,713 |
| Jun 3, 2025 | 243.48 | 249.17 | 242.35 | 248.79 | 248.79 | 2.26% | 7,518,683 |
| Jun 2, 2025 | 239.18 | 244.03 | 238.96 | 243.30 | 243.30 | 1.48% | 4,719,859 |
| May 30, 2025 | 243.23 | 243.23 | 235.37 | 239.75 | 239.75 | -1.77% | 11,064,652 |
| May 29, 2025 | 249.00 | 249.21 | 242.70 | 244.08 | 244.08 | 0.71% | 9,135,620 |
| May 28, 2025 | 245.29 | 246.21 | 241.91 | 242.36 | 242.36 | -1.07% | 10,739,453 |
| May 27, 2025 | 242.49 | 245.69 | 240.66 | 244.97 | 244.97 | 3.17% | 8,858,899 |
| May 23, 2025 | 235.23 | 238.86 | 234.59 | 237.44 | 237.44 | -1.40% | 6,577,211 |
| May 22, 2025 | 241.03 | 243.61 | 240.32 | 240.81 | 240.81 | -0.27% | 5,185,483 |
| May 21, 2025 | 243.33 | 248.58 | 240.02 | 241.47 | 241.47 | -1.66% | 6,392,549 |
| May 20, 2025 | 243.87 | 245.61 | 242.88 | 245.54 | 245.54 | -0.19% | 3,115,165 |
| May 19, 2025 | 241.40 | 246.50 | 241.29 | 246.01 | 246.01 | -0.17% | 4,196,067 |
| May 16, 2025 | 247.54 | 247.61 | 244.12 | 246.42 | 246.42 | -0.29% | 3,800,074 |
| May 15, 2025 | 245.75 | 249.00 | 244.08 | 247.13 | 247.13 | -0.35% | 6,446,329 |
| May 14, 2025 | 247.65 | 249.44 | 245.60 | 247.99 | 247.99 | 0.99% | 7,439,569 |
| May 13, 2025 | 239.05 | 246.69 | 238.60 | 245.56 | 245.56 | 3.43% | 8,665,579 |
| May 12, 2025 | 236.72 | 238.67 | 234.05 | 237.41 | 237.41 | 6.27% | 9,246,912 |
| May 9, 2025 | 224.53 | 225.36 | 221.99 | 223.40 | 223.40 | 0.65% | 3,495,475 |
| May 8, 2025 | 222.85 | 224.84 | 220.10 | 221.95 | 221.95 | 0.88% | 5,919,181 |
| May 7, 2025 | 215.72 | 220.92 | 214.19 | 220.02 | 220.02 | 2.05% | 9,074,353 |
| May 6, 2025 | 213.65 | 217.44 | 212.84 | 215.59 | 215.59 | -0.93% | 5,019,386 |
| May 5, 2025 | 217.03 | 219.60 | 216.90 | 217.61 | 217.61 | -0.65% | 4,536,036 |
| May 2, 2025 | 217.99 | 220.92 | 217.24 | 219.03 | 219.03 | 3.17% | 6,522,174 |
| May 1, 2025 | 214.93 | 216.53 | 212.11 | 212.30 | 212.30 | 0.48% | 6,878,154 |
| Apr 30, 2025 | 205.02 | 211.74 | 203.89 | 211.28 | 211.28 | 0.47% | 5,974,393 |
| Apr 29, 2025 | 209.33 | 212.25 | 208.52 | 210.29 | 210.29 | -0.17% | 4,506,180 |
| Apr 28, 2025 | 210.89 | 212.21 | 206.40 | 210.65 | 210.65 | -0.62% | 5,804,925 |
| Apr 25, 2025 | 207.18 | 213.29 | 206.50 | 211.97 | 211.97 | 1.44% | 7,487,437 |
| Apr 24, 2025 | 203.22 | 209.28 | 202.19 | 208.97 | 208.97 | 5.06% | 9,696,207 |
| Apr 23, 2025 | 201.58 | 203.08 | 198.08 | 198.91 | 198.91 | 3.65% | 11,495,848 |
| Apr 22, 2025 | 190.35 | 193.30 | 188.96 | 191.90 | 191.90 | 2.17% | 7,242,693 |
| Apr 21, 2025 | 188.90 | 189.39 | 184.40 | 187.83 | 187.83 | -2.44% | 9,572,732 |
| Apr 17, 2025 | 195.82 | 196.00 | 191.00 | 192.53 | 192.53 | -0.94% | 7,067,351 |
| Apr 16, 2025 | 193.16 | 196.76 | 188.53 | 194.35 | 194.35 | -4.22% | 13,067,200 |