Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
364.42
+2.82 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
364.96
+0.54 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025364.46368.58363.54364.42364.420.78%3,607,101
Dec 4, 2025363.26364.37359.60361.60361.60-0.76%3,930,592
Dec 3, 2025359.70364.58356.23364.37364.371.37%4,560,670
Dec 2, 2025355.85360.79354.15359.43359.431.83%6,574,563
Dec 1, 2025348.85355.01348.06352.96352.960.19%3,879,511
Nov 28, 2025349.17352.57347.71352.28352.281.31%3,318,401
Nov 26, 2025344.25350.30343.43347.71347.712.26%5,408,186
Nov 25, 2025334.73340.72327.35340.01340.010.26%11,999,512
Nov 24, 2025329.00340.57328.83339.12339.123.98%9,718,654
Nov 21, 2025325.00331.62315.05326.13326.130.32%17,153,774
Nov 20, 2025348.86349.78323.69325.10325.10-4.22%14,612,611
Nov 19, 2025334.81343.06333.46339.44339.441.85%9,842,253
Nov 18, 2025335.75337.79329.12333.29333.29-2.06%12,933,067
Nov 17, 2025341.94348.34337.05340.30340.30-1.36%6,921,299
Nov 14, 2025335.24348.91333.75344.98344.980.05%12,271,174
Nov 13, 2025351.63352.88341.25344.82344.82-3.01%10,654,836
Nov 12, 2025356.20357.48352.94355.53355.531.28%5,870,743
Nov 11, 2025355.25356.04349.74351.05351.05-2.16%7,661,156
Nov 10, 2025357.55360.00353.95358.79358.793.07%9,180,650
Nov 7, 2025346.54348.18336.68348.12348.12-0.85%14,723,174
Nov 6, 2025359.59360.15348.71351.09351.09-2.34%9,600,467
Nov 5, 2025353.10364.28352.72359.50359.501.91%8,605,366
Nov 4, 2025357.98361.79351.80352.76352.76-3.64%8,268,996
Nov 3, 2025367.69369.47364.69366.10366.100.85%4,470,471
Oct 31, 2025366.88368.43360.50363.02363.02-0.20%4,917,864
Oct 30, 2025367.43369.86363.55363.73363.73-1.32%6,932,721
Oct 29, 2025369.08372.78365.82368.61368.611.51%8,102,599
Oct 28, 2025359.61364.67358.46363.11363.110.88%5,086,004
Oct 27, 2025357.67360.60356.21359.94359.942.51%6,663,417
Oct 24, 2025350.58352.94349.82351.14351.141.84%5,649,324
Oct 23, 2025337.05345.91336.73344.80344.801.83%6,422,550
Oct 22, 2025342.86344.86332.40338.60338.60-1.94%8,014,246
Oct 21, 2025347.06347.10343.16345.30345.30-0.55%4,391,848
Oct 20, 2025346.00350.05345.66347.22347.221.28%6,436,924
Oct 17, 2025341.22344.93338.14342.83342.83-0.14%8,396,255
Oct 16, 2025346.17347.09339.81343.30343.300.44%9,047,529
Oct 15, 2025342.10343.08335.51341.78341.782.48%8,283,819
Oct 14, 2025333.06339.06330.25333.50333.50-1.84%7,296,663
Oct 13, 2025337.48341.09335.00339.75339.754.43%11,760,190
Oct 10, 2025345.97346.49324.83325.34325.34-5.76%18,804,465
Oct 9, 2025346.04347.10342.40345.21345.21-0.25%5,565,527
Oct 8, 2025336.73346.46336.42346.07346.072.68%7,841,482
Oct 7, 2025346.29346.67336.56337.05337.05-1.84%9,365,713
Oct 6, 2025345.46348.53343.38343.38343.381.99%10,263,178
Oct 3, 2025339.41340.78335.18336.68336.68-0.46%7,769,988
Oct 2, 2025339.66340.00336.56338.24338.241.36%8,092,564
Oct 1, 2025324.28334.11324.11333.69333.692.25%9,911,833
Sep 30, 2025322.75326.72322.43326.36326.361.15%7,459,901
Sep 29, 2025324.66326.83322.47322.66322.660.26%5,833,585
Sep 26, 2025321.64322.42318.14321.82321.820.24%6,886,102