Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
30.52
-0.01 (-0.03%)
Mar 5, 2026, 4:00 PM EST - Market closed
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.66 | 30.69 | 30.04 | 30.52 | 30.52 | -0.03% | 11,571 |
| Mar 4, 2026 | 30.24 | 30.64 | 30.17 | 30.53 | 30.53 | 1.16% | 24,024 |
| Mar 3, 2026 | 29.74 | 30.21 | 29.74 | 30.18 | 30.18 | -1.50% | 13,414 |
| Mar 2, 2026 | 30.49 | 30.72 | 30.42 | 30.64 | 30.64 | 0.29% | 6,961 |
| Feb 27, 2026 | 30.40 | 30.63 | 30.40 | 30.55 | 30.55 | -1.29% | 10,845 |
| Feb 26, 2026 | 31.26 | 31.29 | 30.70 | 30.95 | 30.95 | -2.30% | 6,790 |
| Feb 25, 2026 | 31.48 | 31.72 | 31.45 | 31.68 | 31.68 | 1.93% | 6,116 |
| Feb 24, 2026 | 30.85 | 31.15 | 30.85 | 31.08 | 31.08 | 0.97% | 8,178 |
| Feb 23, 2026 | 31.14 | 31.24 | 30.60 | 30.78 | 30.78 | -1.03% | 8,740 |
| Feb 20, 2026 | 30.73 | 31.30 | 30.73 | 31.10 | 31.10 | 0.98% | 3,049 |
| Feb 19, 2026 | 30.81 | 30.88 | 30.61 | 30.80 | 30.80 | -0.58% | 9,497 |
| Feb 18, 2026 | 30.99 | 31.18 | 30.78 | 30.98 | 30.98 | 1.16% | 6,708 |
| Feb 17, 2026 | 30.26 | 30.72 | 29.95 | 30.62 | 30.62 | 0.50% | 5,781 |
| Feb 13, 2026 | 30.52 | 30.73 | 30.32 | 30.47 | 30.47 | -0.29% | 3,685 |
| Feb 12, 2026 | 31.41 | 31.41 | 30.55 | 30.56 | 30.56 | -2.15% | 9,754 |
| Feb 11, 2026 | 31.59 | 31.59 | 30.87 | 31.23 | 31.23 | 0.64% | 33,251 |
| Feb 10, 2026 | 31.31 | 31.31 | 30.99 | 31.03 | 31.03 | -0.45% | 15,080 |
| Feb 9, 2026 | 30.70 | 31.31 | 30.70 | 31.17 | 31.17 | 1.40% | 13,729 |
| Feb 6, 2026 | 29.96 | 30.74 | 29.96 | 30.74 | 30.74 | 3.68% | 7,551 |
| Feb 5, 2026 | 29.60 | 30.02 | 29.52 | 29.65 | 29.65 | -0.90% | 7,387 |
| Feb 4, 2026 | 30.53 | 30.59 | 29.51 | 29.92 | 29.92 | -2.92% | 12,057 |
| Feb 3, 2026 | 31.76 | 31.76 | 30.49 | 30.82 | 30.82 | -2.47% | 14,934 |
| Feb 2, 2026 | 31.28 | 31.82 | 31.28 | 31.60 | 31.60 | 0.50% | 13,815 |
| Jan 30, 2026 | 31.84 | 32.09 | 31.44 | 31.44 | 31.44 | -1.81% | 20,562 |
| Jan 29, 2026 | 31.60 | 32.03 | 31.20 | 32.02 | 32.02 | -0.56% | 14,558 |
| Jan 28, 2026 | 32.27 | 32.29 | 31.99 | 32.20 | 32.20 | 0.56% | 18,209 |
| Jan 27, 2026 | 31.74 | 32.10 | 31.74 | 32.02 | 32.02 | 1.72% | 17,864 |
| Jan 26, 2026 | 31.27 | 31.58 | 31.27 | 31.48 | 31.48 | 0.80% | 17,395 |
| Jan 23, 2026 | 30.92 | 31.34 | 30.90 | 31.23 | 31.23 | 0.48% | 11,193 |
| Jan 22, 2026 | 31.38 | 31.38 | 30.98 | 31.08 | 31.08 | 0.48% | 9,037 |
| Jan 21, 2026 | 30.78 | 31.01 | 30.54 | 30.93 | 30.93 | 1.01% | 7,919 |
| Jan 20, 2026 | 30.86 | 31.00 | 30.61 | 30.62 | 30.62 | -2.92% | 13,858 |
| Jan 16, 2026 | 31.68 | 31.68 | 31.38 | 31.54 | 31.54 | 0.57% | 12,312 |
| Jan 15, 2026 | 31.78 | 31.78 | 31.35 | 31.36 | 31.36 | 1.10% | 13,966 |
| Jan 14, 2026 | 31.35 | 31.35 | 30.79 | 31.02 | 31.02 | -1.62% | 13,877 |
| Jan 13, 2026 | 31.71 | 31.80 | 31.45 | 31.53 | 31.53 | -0.66% | 14,073 |
| Jan 12, 2026 | 31.35 | 31.86 | 31.35 | 31.74 | 31.74 | 0.51% | 15,413 |
| Jan 9, 2026 | 31.41 | 31.64 | 31.33 | 31.58 | 31.58 | 1.64% | 24,857 |
| Jan 8, 2026 | 31.46 | 31.46 | 30.86 | 31.07 | 31.07 | -1.18% | 32,209 |
| Jan 7, 2026 | 31.47 | 31.65 | 31.41 | 31.44 | 31.44 | - | 17,979 |
| Jan 6, 2026 | 31.30 | 31.49 | 31.30 | 31.44 | 31.44 | 1.22% | 10,361 |
| Jan 5, 2026 | 31.33 | 31.33 | 31.05 | 31.06 | 31.06 | 0.59% | 17,426 |
| Jan 2, 2026 | 31.03 | 31.24 | 30.77 | 30.88 | 30.88 | 0.80% | 9,485 |
| Dec 31, 2025 | 30.92 | 30.92 | 30.61 | 30.63 | 30.63 | -0.66% | 28,726 |
| Dec 30, 2025 | 30.85 | 30.95 | 30.84 | 30.84 | 30.84 | -0.18% | 12,374 |
| Dec 29, 2025 | 30.80 | 30.90 | 30.79 | 30.89 | 30.89 | -0.47% | 2,720 |
| Dec 26, 2025 | 31.08 | 31.15 | 31.02 | 31.04 | 31.04 | 0.35% | 6,049 |
| Dec 24, 2025 | 30.91 | 30.99 | 30.87 | 30.93 | 30.93 | 0.25% | 12,027 |
| Dec 23, 2025 | 30.58 | 30.89 | 30.54 | 30.85 | 30.85 | 1.01% | 6,149 |
| Dec 22, 2025 | 30.63 | 30.63 | 30.48 | 30.55 | 30.54 | 0.72% | 10,786 |
| Dec 19, 2025 | 30.02 | 30.37 | 30.02 | 30.33 | 30.33 | 1.92% | 14,561 |
| Dec 18, 2025 | 29.84 | 29.90 | 29.63 | 29.76 | 29.76 | -2.52% | 10,389 |
| Dec 17, 2025 | 31.46 | 31.46 | 30.53 | 30.53 | 29.15 | -2.72% | 17,358 |
| Dec 16, 2025 | 31.22 | 31.41 | 31.14 | 31.38 | 29.97 | 0.31% | 9,146 |
| Dec 15, 2025 | 31.79 | 31.79 | 31.28 | 31.28 | 29.88 | -0.99% | 4,370 |
| Dec 12, 2025 | 32.39 | 32.42 | 31.54 | 31.60 | 30.17 | -3.34% | 6,112 |
| Dec 11, 2025 | 32.62 | 32.77 | 32.15 | 32.69 | 31.22 | -0.77% | 8,922 |
| Dec 10, 2025 | 32.77 | 32.99 | 32.55 | 32.94 | 31.46 | 0.27% | 4,011 |
| Dec 9, 2025 | 32.73 | 32.85 | 32.55 | 32.85 | 31.37 | 0.48% | 12,020 |
| Dec 8, 2025 | 32.67 | 32.75 | 32.61 | 32.69 | 31.22 | 0.47% | 8,240 |
| Dec 5, 2025 | 32.58 | 32.66 | 32.39 | 32.54 | 31.08 | 0.53% | 7,569 |
| Dec 4, 2025 | 32.39 | 32.43 | 32.19 | 32.37 | 30.91 | 0.12% | 11,106 |
| Dec 3, 2025 | 32.01 | 32.41 | 31.98 | 32.33 | 30.88 | 0.05% | 8,347 |
| Dec 2, 2025 | 32.22 | 32.50 | 32.22 | 32.31 | 30.86 | 0.84% | 10,157 |
| Dec 1, 2025 | 31.81 | 32.21 | 31.81 | 32.05 | 30.60 | -0.39% | 10,789 |
| Nov 28, 2025 | 32.07 | 32.18 | 32.00 | 32.17 | 30.72 | 0.52% | 10,376 |
| Nov 26, 2025 | 31.93 | 32.10 | 31.75 | 32.00 | 30.56 | 1.24% | 6,215 |
| Nov 25, 2025 | 31.03 | 31.61 | 31.03 | 31.61 | 30.19 | 0.64% | 8,717 |
| Nov 24, 2025 | 30.66 | 31.58 | 30.66 | 31.41 | 30.00 | 3.15% | 9,555 |
| Nov 21, 2025 | 30.49 | 30.81 | 29.86 | 30.45 | 29.08 | 0.07% | 26,159 |
| Nov 20, 2025 | 32.14 | 32.14 | 30.39 | 30.43 | 29.06 | -2.72% | 10,089 |
| Nov 19, 2025 | 31.55 | 31.55 | 31.04 | 31.28 | 29.87 | 1.40% | 9,033 |
| Nov 18, 2025 | 31.09 | 31.14 | 30.71 | 30.85 | 29.46 | -1.59% | 3,180 |
| Nov 17, 2025 | 31.73 | 31.73 | 31.11 | 31.35 | 29.94 | -1.01% | 20,368 |
| Nov 14, 2025 | 31.00 | 31.90 | 31.00 | 31.67 | 30.24 | 0.25% | 5,377 |
| Nov 13, 2025 | 32.11 | 32.14 | 31.40 | 31.59 | 30.17 | -2.59% | 10,022 |
| Nov 12, 2025 | 32.69 | 32.69 | 32.25 | 32.43 | 30.97 | 0.24% | 8,108 |
| Nov 11, 2025 | 32.52 | 32.52 | 32.16 | 32.35 | 30.89 | -1.09% | 12,416 |
| Nov 10, 2025 | 32.54 | 32.71 | 32.34 | 32.71 | 31.24 | 2.95% | 13,742 |
| Nov 7, 2025 | 31.63 | 31.77 | 31.10 | 31.77 | 30.34 | -0.64% | 5,949 |
| Nov 6, 2025 | 32.23 | 32.33 | 31.91 | 31.97 | 30.54 | -1.77% | 4,706 |
| Nov 5, 2025 | 32.50 | 32.82 | 32.50 | 32.55 | 31.09 | 0.26% | 4,961 |
| Nov 4, 2025 | 32.72 | 32.79 | 32.47 | 32.47 | 31.00 | -2.50% | 7,330 |
| Nov 3, 2025 | 33.58 | 33.58 | 33.25 | 33.30 | 31.80 | 0.36% | 13,799 |
| Oct 31, 2025 | 33.50 | 33.56 | 33.06 | 33.18 | 31.69 | -0.06% | 4,452 |
| Oct 30, 2025 | 33.50 | 33.59 | 33.20 | 33.20 | 31.71 | -1.51% | 8,862 |
| Oct 29, 2025 | 33.70 | 33.77 | 33.57 | 33.71 | 32.19 | 1.12% | 82,480 |
| Oct 28, 2025 | 33.00 | 33.34 | 32.90 | 33.34 | 31.84 | 1.27% | 2,856 |
| Oct 27, 2025 | 32.77 | 32.92 | 32.65 | 32.92 | 31.44 | 1.92% | 4,077 |
| Oct 24, 2025 | 32.34 | 32.34 | 32.28 | 32.30 | 30.85 | 1.52% | 1,220 |
| Oct 23, 2025 | 31.66 | 31.86 | 31.66 | 31.82 | 30.38 | 1.23% | 1,614 |
| Oct 22, 2025 | 31.75 | 31.76 | 31.29 | 31.43 | 30.02 | -0.82% | 3,520 |
| Oct 21, 2025 | 31.81 | 31.81 | 31.69 | 31.69 | 30.26 | -0.54% | 3,079 |
| Oct 20, 2025 | 31.69 | 31.95 | 31.69 | 31.86 | 30.43 | 1.18% | 4,670 |
| Oct 17, 2025 | 31.31 | 31.57 | 31.26 | 31.49 | 30.07 | 0.20% | 2,558 |
| Oct 16, 2025 | 31.67 | 31.72 | 31.24 | 31.43 | 30.01 | 0.13% | 3,238 |
| Oct 15, 2025 | 31.72 | 31.72 | 31.39 | 31.39 | 29.97 | 0.74% | 1,028 |
| Oct 14, 2025 | 31.22 | 31.48 | 31.16 | 31.16 | 29.75 | -1.74% | 1,955 |
| Oct 13, 2025 | 31.59 | 31.71 | 31.39 | 31.71 | 30.28 | 3.09% | 5,238 |
| Oct 10, 2025 | 32.17 | 32.21 | 30.76 | 30.76 | 29.37 | -4.12% | 9,340 |