VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
301.28
+1.18 (0.39%)
At close: Aug 13, 2025, 4:00 PM
301.19
-0.09 (-0.03%)
After-hours: Aug 13, 2025, 7:59 PM EDT
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 301.84 | 302.98 | 298.57 | 301.28 | 301.28 | 0.39% | 8,958,799 |
| 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% | 5,121,579 |
| 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% | 6,124,256 |
| 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% | 5,323,179 |
| Aug 1, 2025 | 282.91 | 286.94 | 279.19 | 283.95 | 283.95 | -1.67% | 14,032,196 |
| Jul 31, 2025 | 294.70 | 294.92 | 286.05 | 288.78 | 288.78 | -2.52% | 9,928,055 |
| Jul 30, 2025 | 294.76 | 297.38 | 293.59 | 296.26 | 296.26 | 1.15% | 7,930,267 |
| Jul 29, 2025 | 293.56 | 296.73 | 291.48 | 292.90 | 292.90 | 0.51% | 6,968,672 |
| 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 |
| Jul 23, 2025 | 285.30 | 286.67 | 282.99 | 286.61 | 286.61 | 0.43% | 8,194,570 |
| Jul 22, 2025 | 289.74 | 289.84 | 282.12 | 285.37 | 285.37 | -1.77% | 11,537,512 |
| Jul 21, 2025 | 290.67 | 293.53 | 290.40 | 290.51 | 290.51 | 0.07% | 5,910,943 |
| Jul 18, 2025 | 292.91 | 293.33 | 289.33 | 290.31 | 290.31 | -0.48% | 5,522,542 |
| Jul 17, 2025 | 290.05 | 292.56 | 287.98 | 291.71 | 291.71 | 0.84% | 6,998,322 |
| Jul 16, 2025 | 288.50 | 289.57 | 283.13 | 289.28 | 289.28 | -0.52% | 10,065,893 |
| Jul 15, 2025 | 291.67 | 293.20 | 290.08 | 290.80 | 290.80 | 1.92% | 9,892,534 |
| Jul 14, 2025 | 286.30 | 286.52 | 281.74 | 285.32 | 285.32 | -0.75% | 7,455,764 |
| Jul 11, 2025 | 286.47 | 288.94 | 285.55 | 287.49 | 287.49 | -0.01% | 5,676,952 |
| Jul 10, 2025 | 287.89 | 288.19 | 284.56 | 287.52 | 287.52 | 0.74% | 5,636,246 |
| Jul 9, 2025 | 284.73 | 287.84 | 283.57 | 285.42 | 285.42 | 0.68% | 6,810,712 |
| Jul 8, 2025 | 281.61 | 284.73 | 280.70 | 283.48 | 283.48 | 1.33% | 8,186,459 |
| Jul 7, 2025 | 281.76 | 282.64 | 278.55 | 279.76 | 279.76 | -1.36% | 8,616,432 |
| Jul 3, 2025 | 282.82 | 285.19 | 282.31 | 283.62 | 283.62 | 0.84% | 4,442,978 |
| Jul 2, 2025 | 274.82 | 281.92 | 274.66 | 281.25 | 281.25 | 1.96% | 8,713,833 |
| Jul 1, 2025 | 276.80 | 278.06 | 272.16 | 275.84 | 275.84 | -1.09% | 8,931,315 |
| Jun 30, 2025 | 279.70 | 279.96 | 277.10 | 278.88 | 278.88 | 0.17% | 6,375,790 |
| Jun 27, 2025 | 278.18 | 280.50 | 275.64 | 278.42 | 278.42 | 0.44% | 8,170,862 |
| 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 |