VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
236.16
+12.76 (5.71%)
May 12, 2025, 3:47 PM - Market open
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 236.72 | 238.67 | 234.05 | 236.84 | - | 6.02% | 6,440,947 |
| 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 |
| Apr 15, 2025 | 202.67 | 205.14 | 201.94 | 202.92 | 202.92 | 0.65% | 5,097,847 |
| Apr 14, 2025 | 206.62 | 206.78 | 198.77 | 201.61 | 201.61 | 0.15% | 9,843,315 |
| Apr 11, 2025 | 195.70 | 201.94 | 193.70 | 201.31 | 201.31 | 2.60% | 10,156,256 |
| Apr 10, 2025 | 201.38 | 202.50 | 189.04 | 196.21 | 196.21 | -6.93% | 18,282,536 |
| Apr 9, 2025 | 181.76 | 212.81 | 180.27 | 210.83 | 210.83 | 17.16% | 22,178,514 |
| Apr 8, 2025 | 192.99 | 195.72 | 176.05 | 179.95 | 179.95 | -2.68% | 19,097,648 |
| Apr 7, 2025 | 173.49 | 194.83 | 170.11 | 184.90 | 184.90 | 2.27% | 25,600,318 |
| Apr 4, 2025 | 188.70 | 190.29 | 178.23 | 180.80 | 180.80 | -7.55% | 22,160,097 |
| Apr 3, 2025 | 202.69 | 204.49 | 195.34 | 195.57 | 195.57 | -8.65% | 14,298,993 |
| Apr 2, 2025 | 208.96 | 216.61 | 208.47 | 214.09 | 214.09 | 0.75% | 7,096,159 |
| Apr 1, 2025 | 210.96 | 212.54 | 207.26 | 212.49 | 212.49 | 0.48% | 6,151,300 |
| Mar 31, 2025 | 207.33 | 211.69 | 204.51 | 211.47 | 211.47 | -0.33% | 9,477,213 |
| Mar 28, 2025 | 216.80 | 218.04 | 211.05 | 212.17 | 212.17 | -2.56% | 8,722,097 |
| Mar 27, 2025 | 219.05 | 220.70 | 216.57 | 217.75 | 217.75 | -1.92% | 9,072,487 |
| Mar 26, 2025 | 228.40 | 228.80 | 220.05 | 222.01 | 222.01 | -3.33% | 9,685,704 |
| Mar 25, 2025 | 230.45 | 230.66 | 228.85 | 229.65 | 229.65 | -0.42% | 3,451,806 |
| Mar 24, 2025 | 229.20 | 232.42 | 229.10 | 230.63 | 230.63 | 2.61% | 6,503,200 |
| Mar 21, 2025 | 222.77 | 225.61 | 221.41 | 224.77 | 224.77 | -1.00% | 6,319,285 |
| Mar 20, 2025 | 225.14 | 229.01 | 224.89 | 227.05 | 227.05 | -0.16% | 3,654,700 |
| Mar 19, 2025 | 225.42 | 231.02 | 223.78 | 227.41 | 227.41 | 0.88% | 4,932,530 |
| Mar 18, 2025 | 226.63 | 227.77 | 223.88 | 225.42 | 225.42 | -1.55% | 5,196,659 |
| Mar 17, 2025 | 226.23 | 231.04 | 226.02 | 228.96 | 228.96 | 1.05% | 5,192,188 |
| Mar 14, 2025 | 223.35 | 226.96 | 223.28 | 226.57 | 226.57 | 3.20% | 5,100,693 |
| Mar 13, 2025 | 220.78 | 223.88 | 217.81 | 219.55 | 219.55 | -0.44% | 5,126,791 |
| Mar 12, 2025 | 220.32 | 222.95 | 218.18 | 220.52 | 220.52 | 2.94% | 8,710,844 |
| Mar 11, 2025 | 215.21 | 219.02 | 210.46 | 214.22 | 214.22 | -0.14% | 7,381,274 |
| Mar 10, 2025 | 219.57 | 221.29 | 211.51 | 214.53 | 214.53 | -4.69% | 9,406,758 |
| Mar 7, 2025 | 220.60 | 225.75 | 217.07 | 225.09 | 225.09 | 2.42% | 9,426,838 |
| Mar 6, 2025 | 221.98 | 226.16 | 219.07 | 219.78 | 219.78 | -4.19% | 9,155,207 |
| Mar 5, 2025 | 227.82 | 230.21 | 223.47 | 229.40 | 229.40 | 1.85% | 6,799,419 |
| Mar 4, 2025 | 222.46 | 230.80 | 218.05 | 225.23 | 225.23 | 1.00% | 12,563,101 |
| Mar 3, 2025 | 235.37 | 235.37 | 220.95 | 223.01 | 223.01 | -4.19% | 10,001,218 |