Columbia Select Technology ETF (SEMI)
NYSEARCA: SEMI · Real-Time Price · USD
32.54
+0.17 (0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.58 | 32.66 | 32.39 | 32.54 | 32.54 | 0.53% | 7,569 |
| Dec 4, 2025 | 32.39 | 32.43 | 32.19 | 32.37 | 32.37 | 0.12% | 11,106 |
| Dec 3, 2025 | 32.01 | 32.41 | 31.98 | 32.33 | 32.33 | 0.05% | 8,347 |
| Dec 2, 2025 | 32.22 | 32.50 | 32.22 | 32.31 | 32.31 | 0.84% | 10,157 |
| Dec 1, 2025 | 31.81 | 32.21 | 31.81 | 32.05 | 32.05 | -0.39% | 10,789 |
| Nov 28, 2025 | 32.07 | 32.18 | 32.00 | 32.17 | 32.17 | 0.52% | 10,372 |
| Nov 26, 2025 | 31.93 | 32.10 | 31.75 | 32.00 | 32.00 | 1.24% | 6,215 |
| Nov 25, 2025 | 31.03 | 31.61 | 31.03 | 31.61 | 31.61 | 0.64% | 8,717 |
| Nov 24, 2025 | 30.66 | 31.58 | 30.66 | 31.41 | 31.41 | 3.15% | 9,555 |
| Nov 21, 2025 | 30.49 | 30.81 | 29.86 | 30.45 | 30.45 | 0.07% | 26,159 |
| Nov 20, 2025 | 32.14 | 32.14 | 30.39 | 30.43 | 30.43 | -2.72% | 10,089 |
| Nov 19, 2025 | 31.55 | 31.55 | 31.04 | 31.28 | 31.28 | 1.40% | 9,033 |
| Nov 18, 2025 | 31.09 | 31.14 | 30.71 | 30.85 | 30.85 | -1.59% | 3,180 |
| Nov 17, 2025 | 31.73 | 31.73 | 31.11 | 31.35 | 31.35 | -1.01% | 20,368 |
| Nov 14, 2025 | 31.00 | 31.90 | 31.00 | 31.67 | 31.67 | 0.25% | 5,377 |
| Nov 13, 2025 | 32.11 | 32.14 | 31.40 | 31.59 | 31.59 | -2.59% | 10,022 |
| Nov 12, 2025 | 32.69 | 32.69 | 32.25 | 32.43 | 32.43 | 0.24% | 8,108 |
| Nov 11, 2025 | 32.52 | 32.52 | 32.16 | 32.35 | 32.35 | -1.09% | 12,416 |
| Nov 10, 2025 | 32.54 | 32.71 | 32.34 | 32.71 | 32.71 | 2.95% | 13,742 |
| Nov 7, 2025 | 31.63 | 31.77 | 31.10 | 31.77 | 31.77 | -0.64% | 5,949 |
| Nov 6, 2025 | 32.23 | 32.33 | 31.91 | 31.97 | 31.97 | -1.77% | 4,706 |
| Nov 5, 2025 | 32.50 | 32.82 | 32.50 | 32.55 | 32.55 | 0.26% | 4,961 |
| Nov 4, 2025 | 32.72 | 32.79 | 32.47 | 32.47 | 32.47 | -2.50% | 7,330 |
| Nov 3, 2025 | 33.58 | 33.58 | 33.25 | 33.30 | 33.30 | 0.36% | 13,799 |
| Oct 31, 2025 | 33.50 | 33.56 | 33.06 | 33.18 | 33.18 | -0.06% | 4,452 |
| Oct 30, 2025 | 33.50 | 33.59 | 33.20 | 33.20 | 33.20 | -1.51% | 8,862 |
| Oct 29, 2025 | 33.70 | 33.77 | 33.57 | 33.71 | 33.71 | 1.12% | 82,480 |
| Oct 28, 2025 | 33.00 | 33.34 | 32.90 | 33.34 | 33.34 | 1.27% | 2,856 |
| Oct 27, 2025 | 32.77 | 32.92 | 32.65 | 32.92 | 32.92 | 1.92% | 4,077 |
| Oct 24, 2025 | 32.34 | 32.34 | 32.28 | 32.30 | 32.30 | 1.52% | 1,220 |
| Oct 23, 2025 | 31.66 | 31.86 | 31.66 | 31.82 | 31.82 | 1.23% | 1,614 |
| Oct 22, 2025 | 31.75 | 31.76 | 31.29 | 31.43 | 31.43 | -0.82% | 3,520 |
| Oct 21, 2025 | 31.81 | 31.81 | 31.69 | 31.69 | 31.69 | -0.54% | 3,079 |
| Oct 20, 2025 | 31.69 | 31.95 | 31.69 | 31.86 | 31.86 | 1.18% | 4,670 |
| Oct 17, 2025 | 31.31 | 31.57 | 31.26 | 31.49 | 31.49 | 0.20% | 2,558 |
| Oct 16, 2025 | 31.67 | 31.72 | 31.24 | 31.43 | 31.43 | 0.13% | 3,238 |
| Oct 15, 2025 | 31.72 | 31.72 | 31.39 | 31.39 | 31.39 | 0.74% | 1,028 |
| Oct 14, 2025 | 31.22 | 31.48 | 31.16 | 31.16 | 31.15 | -1.74% | 1,955 |
| Oct 13, 2025 | 31.59 | 31.71 | 31.39 | 31.71 | 31.71 | 3.09% | 5,238 |
| Oct 10, 2025 | 32.17 | 32.21 | 30.76 | 30.76 | 30.76 | -4.12% | 9,340 |
| Oct 9, 2025 | 32.22 | 32.22 | 31.99 | 32.08 | 32.08 | 0.02% | 8,452 |
| Oct 8, 2025 | 31.77 | 32.07 | 31.77 | 32.07 | 32.07 | 1.64% | 6,791 |
| Oct 7, 2025 | 32.08 | 32.08 | 31.56 | 31.56 | 31.56 | -0.99% | 11,360 |
| Oct 6, 2025 | 31.88 | 31.97 | 31.83 | 31.87 | 31.87 | 0.35% | 2,665 |
| Oct 3, 2025 | 31.82 | 31.82 | 31.73 | 31.76 | 31.76 | -0.01% | 5,108 |
| Oct 2, 2025 | 31.94 | 31.94 | 31.70 | 31.76 | 31.76 | 0.60% | 4,271 |
| Oct 1, 2025 | 32.07 | 32.07 | 31.21 | 31.57 | 31.57 | 0.99% | 3,059 |
| Sep 30, 2025 | 31.09 | 31.27 | 31.05 | 31.27 | 31.26 | 0.73% | 6,444 |
| Sep 29, 2025 | 31.09 | 31.21 | 31.04 | 31.04 | 31.04 | 0.61% | 1,952 |
| Sep 26, 2025 | 30.96 | 30.96 | 30.65 | 30.85 | 30.85 | 0.04% | 3,065 |
| Sep 25, 2025 | 30.68 | 30.84 | 30.68 | 30.84 | 30.84 | -0.52% | 2,283 |
| Sep 24, 2025 | 31.30 | 31.30 | 30.86 | 31.00 | 31.00 | -0.64% | 2,305 |
| Sep 23, 2025 | 31.57 | 31.57 | 31.09 | 31.20 | 31.20 | -1.08% | 9,100 |
| Sep 22, 2025 | 31.16 | 31.59 | 31.16 | 31.54 | 31.54 | 1.38% | 2,444 |
| Sep 19, 2025 | 30.91 | 31.11 | 30.91 | 31.11 | 31.11 | 0.85% | 3,623 |
| Sep 18, 2025 | 30.83 | 30.98 | 30.83 | 30.85 | 30.85 | 1.67% | 4,245 |
| Sep 17, 2025 | 30.38 | 30.39 | 30.25 | 30.35 | 30.35 | -0.79% | 3,469 |
| Sep 16, 2025 | 30.65 | 30.65 | 30.57 | 30.59 | 30.59 | -0.13% | 3,146 |
| Sep 15, 2025 | 30.32 | 30.64 | 30.32 | 30.63 | 30.63 | 0.91% | 7,203 |
| Sep 12, 2025 | 30.30 | 30.38 | 30.30 | 30.35 | 30.35 | 0.17% | 6,561 |
| Sep 11, 2025 | 30.45 | 30.45 | 30.29 | 30.30 | 30.30 | 0.50% | 2,462 |
| Sep 10, 2025 | 30.24 | 30.34 | 30.01 | 30.15 | 30.15 | 1.00% | 20,781 |
| Sep 9, 2025 | 29.81 | 29.85 | 29.70 | 29.85 | 29.85 | 0.29% | 2,447 |
| Sep 8, 2025 | 29.11 | 29.96 | 29.11 | 29.76 | 29.76 | 1.15% | 1,900 |
| Sep 5, 2025 | 29.35 | 29.42 | 29.35 | 29.42 | 29.42 | 0.44% | 2,490 |
| Sep 4, 2025 | 29.07 | 29.30 | 29.06 | 29.30 | 29.29 | 1.13% | 1,832 |
| Sep 3, 2025 | 28.93 | 29.04 | 28.86 | 28.97 | 28.97 | 2.36% | 8,181 |
| Sep 2, 2025 | 27.00 | 28.69 | 26.99 | 28.30 | 28.30 | -2.51% | 46,601 |
| Aug 29, 2025 | 29.00 | 29.07 | 28.96 | 29.03 | 29.03 | -1.95% | 6,184 |
| Aug 28, 2025 | 29.46 | 29.68 | 28.96 | 29.61 | 29.61 | 0.61% | 8,777 |
| Aug 27, 2025 | 29.28 | 29.45 | 29.28 | 29.43 | 29.42 | 0.37% | 5,783 |
| Aug 26, 2025 | 29.22 | 29.32 | 29.22 | 29.32 | 29.32 | 0.38% | 1,259 |
| Aug 25, 2025 | 29.13 | 29.31 | 29.13 | 29.21 | 29.20 | 0.33% | 5,370 |
| Aug 22, 2025 | 28.64 | 29.23 | 28.64 | 29.11 | 29.11 | 1.57% | 13,710 |
| Aug 21, 2025 | 28.73 | 28.79 | 28.66 | 28.66 | 28.66 | -0.57% | 1,901 |
| Aug 20, 2025 | 29.04 | 29.04 | 28.41 | 28.83 | 28.83 | -0.61% | 4,406 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.99% | 2,741 |
| Aug 18, 2025 | 29.53 | 29.59 | 29.46 | 29.59 | 29.59 | 0.24% | 1,582 |
| Aug 15, 2025 | 29.72 | 29.72 | 29.47 | 29.52 | 29.52 | -0.81% | 1,124 |
| Aug 14, 2025 | 29.67 | 29.85 | 29.67 | 29.76 | 29.76 | 0.11% | 3,142 |
| Aug 13, 2025 | 30.00 | 30.05 | 29.64 | 29.73 | 29.73 | -0.25% | 8,096 |
| Aug 12, 2025 | 29.62 | 29.87 | 29.48 | 29.80 | 29.80 | 1.19% | 10,107 |
| Aug 11, 2025 | 29.59 | 29.70 | 29.35 | 29.45 | 29.45 | -0.45% | 5,156 |
| Aug 8, 2025 | 29.57 | 29.60 | 29.57 | 29.59 | 29.59 | 1.28% | 968 |
| Aug 7, 2025 | 29.54 | 29.65 | 29.04 | 29.21 | 29.21 | 0.11% | 10,347 |
| Aug 6, 2025 | 28.86 | 29.29 | 28.79 | 29.18 | 29.18 | 1.44% | 5,163 |
| Aug 5, 2025 | 29.08 | 29.08 | 28.65 | 28.77 | 28.77 | -0.75% | 4,989 |
| Aug 4, 2025 | 28.58 | 28.98 | 28.58 | 28.98 | 28.98 | 2.12% | 38,597 |
| Aug 1, 2025 | 28.58 | 28.69 | 27.88 | 28.38 | 28.38 | -1.97% | 7,479 |
| Jul 31, 2025 | 29.39 | 29.39 | 28.94 | 28.95 | 28.95 | -0.40% | 4,913 |
| Jul 30, 2025 | 29.04 | 29.26 | 28.96 | 29.07 | 29.07 | 0.46% | 3,900 |
| Jul 29, 2025 | 29.10 | 29.10 | 28.93 | 28.93 | 28.93 | -0.11% | 5,732 |
| Jul 28, 2025 | 28.86 | 28.96 | 28.86 | 28.96 | 28.96 | 0.75% | 1,349 |
| Jul 25, 2025 | 28.70 | 28.90 | 28.70 | 28.75 | 28.75 | 0.17% | 4,592 |
| Jul 24, 2025 | 28.77 | 28.77 | 28.57 | 28.70 | 28.70 | 1.00% | 5,623 |
| Jul 23, 2025 | 28.38 | 28.42 | 28.25 | 28.42 | 28.42 | 0.66% | 8,978 |
| Jul 22, 2025 | 28.71 | 28.71 | 28.17 | 28.23 | 28.23 | -1.55% | 4,620 |
| Jul 21, 2025 | 28.63 | 28.76 | 28.63 | 28.67 | 28.67 | 0.44% | 1,392 |
| Jul 18, 2025 | 28.74 | 28.74 | 28.54 | 28.55 | 28.55 | -0.32% | 1,455 |
| Jul 17, 2025 | 28.47 | 28.64 | 28.40 | 28.64 | 28.64 | 0.98% | 1,449 |