Home

VanEck Semiconductor ETF (SMH)

245.72
+4.25 (1.76%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/2025238.81242.62238.58241.474,574,762241.47
2/03/2025235.97241.64235.12238.787,473,667238.78
1/31/2025246.17251.46242.92243.628,021,122243.62
1/30/2025243.42245.85240.67245.177,671,277245.17
1/29/2025242.41242.45236.63239.538,341,452239.53
1/28/2025237.89241.03232.26240.4511,705,117240.45
1/27/2025242.48245.08232.24235.8122,438,396235.81
1/24/2025267.40267.43260.62261.535,119,885261.53
1/23/2025263.02266.86261.90266.854,691,422266.85
1/22/2025266.00269.66265.14267.176,591,471267.17
1/21/2025260.80264.32258.45262.394,908,995262.39
1/17/2025257.98258.68255.61258.255,387,332258.25
1/16/2025257.11257.20252.15252.295,684,298252.29
1/15/2025249.24252.07247.70251.215,310,158251.21
1/14/2025247.73248.38242.39245.443,790,724245.44
1/13/2025241.07244.93240.62244.646,003,465244.64
1/10/2025249.41249.59244.92247.186,901,537247.18
1/08/2025253.56254.33249.51252.235,189,544252.23
1/07/2025263.42263.58253.05254.047,659,512254.04
1/06/2025258.67263.29258.50260.2310,580,549260.23
1/03/2025247.00252.33246.68251.884,997,057251.88
1/02/2025244.52247.75242.25244.794,450,984244.79
12/31/2024244.660.00244.66242.170242.17
12/30/2024244.62247.35242.73244.663,531,120244.66
12/27/2024249.28250.07245.16248.403,812,332248.40
12/26/2024250.42252.39248.88250.932,169,293250.93
12/24/2024250.44251.37249.38251.372,097,391251.37
12/23/2024243.53249.59243.53249.226,647,558249.22
12/20/2024237.40245.26236.54242.716,909,332241.64
12/19/2024243.00243.25238.35238.876,893,066237.82
12/18/2024252.16254.47240.45241.998,116,356240.92
12/17/2024250.48251.17248.03249.964,026,189248.86
12/16/2024250.50254.35248.92253.254,920,461252.13
12/13/2024249.52251.63246.05249.498,628,602248.39
12/12/2024244.01244.64241.93243.373,957,170242.30
12/11/2024243.65247.04241.73245.755,581,119244.67
12/10/2024246.43247.15238.37239.886,406,649238.82
12/09/2024246.22248.96244.93246.074,530,203244.98
12/06/2024247.88249.42247.21248.613,885,292247.51
12/05/2024251.89252.16247.58248.303,875,219247.20
12/04/2024252.23253.06249.32252.635,448,625251.51
12/03/2024246.93248.68245.93248.423,223,526247.32
12/02/2024243.35249.15243.35247.878,064,182246.78
11/29/2024240.00244.49239.59242.135,607,370241.06
11/27/2024239.66239.80234.17238.256,911,637237.20
11/26/2024245.82246.12239.89241.424,984,809240.35
11/25/2024246.35246.35242.28243.664,566,953242.59
11/22/2024245.97246.64243.31244.624,746,358243.54
11/21/2024245.52248.19239.60246.108,822,773245.01
11/20/2024243.33243.75238.65242.547,572,191241.47
11/19/2024241.10244.27240.60244.184,501,854243.10
11/18/2024239.02242.17237.39241.547,696,665240.47
11/15/2024244.17244.57238.80239.959,499,709238.89
11/14/2024249.56250.96247.38248.184,604,006247.09
11/13/2024250.65251.18247.22247.635,537,293246.54
11/12/2024253.10253.57248.86251.866,571,124250.75
11/11/2024257.92258.05250.99253.537,660,311252.41
11/08/2024260.76261.88257.92259.343,915,611258.20
11/07/2024258.39261.15258.14261.025,363,260259.87
11/06/2024252.29255.69250.21254.817,280,987253.69
11/05/2024245.25249.04245.08248.314,342,576247.21