Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
380.56
-14.79 (-3.74%)
At close: Mar 6, 2026, 4:00 PM EST
380.50
-0.06 (-0.02%)
After-hours: Mar 6, 2026, 7:59 PM EST

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026384.97392.67378.53380.56380.56-3.74%12,325,978
Mar 5, 2026396.06401.11386.75395.35395.35-0.94%11,739,952
Mar 4, 2026396.25401.23393.10399.10399.102.06%8,665,671
Mar 3, 2026391.36394.54385.93391.06391.06-3.77%13,662,850
Mar 2, 2026397.25407.36396.92406.39406.39-11,457,013
Feb 27, 2026403.26409.24401.88406.37406.37-1.37%9,018,644
Feb 26, 2026423.72423.72405.56412.01412.01-3.32%14,658,225
Feb 25, 2026424.35427.94423.68426.16426.161.67%7,502,290
Feb 24, 2026417.22421.67411.67419.16419.161.52%7,779,378
Feb 23, 2026413.57417.70409.28412.88412.88-0.52%5,829,851
Feb 20, 2026407.66416.83407.18415.03415.031.18%5,681,626
Feb 19, 2026408.71411.00405.56410.20410.20-0.57%4,008,278
Feb 18, 2026411.44417.04408.72412.55412.551.24%5,770,821
Feb 17, 2026402.71410.87397.77407.51407.51-0.05%7,266,580
Feb 13, 2026408.15412.07402.49407.72407.720.40%6,463,801
Feb 12, 2026418.33420.04405.28406.11406.11-2.09%7,291,134
Feb 11, 2026413.84418.08406.36414.78414.782.48%6,148,005
Feb 10, 2026408.18408.80401.83404.76404.76-0.46%5,405,638
Feb 9, 2026398.91409.69397.00406.65406.651.24%5,806,046
Feb 6, 2026389.20403.08387.19401.65401.655.40%13,335,066
Feb 5, 2026379.14388.08375.56381.07381.07-0.25%11,952,118
Feb 4, 2026394.67396.71374.24382.02382.02-3.94%16,908,468
Feb 3, 2026411.03412.58390.52397.68397.68-2.52%12,188,626
Feb 2, 2026398.86412.04398.43407.97407.971.12%5,946,327
Jan 30, 2026411.28416.64400.58403.46403.46-3.37%9,029,033
Jan 29, 2026417.44420.60403.17417.52417.520.21%9,352,480
Jan 28, 2026415.34418.49413.13416.63416.632.30%7,641,913
Jan 27, 2026403.90409.39402.21407.25407.252.11%6,145,564
Jan 26, 2026398.40400.74396.22398.82398.82-0.32%4,326,866
Jan 23, 2026400.50403.09397.53400.09400.09-0.68%5,869,514
Jan 22, 2026408.18408.73401.57402.82402.820.22%5,462,581
Jan 21, 2026394.75405.88393.37401.93401.932.96%8,754,595
Jan 20, 2026393.16397.16389.43390.39390.39-2.50%7,158,534
Jan 16, 2026402.85405.31398.42400.39400.391.00%5,485,939
Jan 15, 2026401.07403.62396.12396.41396.412.08%9,948,083
Jan 14, 2026388.96389.34383.81388.35388.35-0.81%6,696,503
Jan 13, 2026392.27396.10390.38391.53391.530.22%5,281,595
Jan 12, 2026385.67391.98385.67390.66390.660.37%5,532,026
Jan 9, 2026382.28390.88380.08389.22389.222.70%6,490,839
Jan 8, 2026384.56384.74375.86378.98378.98-1.57%5,724,015
Jan 7, 2026385.20387.81383.59385.02385.02-0.67%6,058,880
Jan 6, 2026382.40389.37382.14387.62387.622.66%10,201,168
Jan 5, 2026381.72383.99376.94377.59377.591.15%9,071,296
Jan 2, 2026368.95376.34368.84373.30373.303.66%8,972,358
Dec 31, 2025364.83365.57360.07360.13360.13-0.88%2,687,316
Dec 30, 2025365.16366.24363.07363.31363.31-0.25%2,926,998
Dec 29, 2025362.66365.82360.82364.21364.21-0.45%4,874,419
Dec 26, 2025366.07367.35364.49365.86365.860.46%2,921,277
Dec 24, 2025362.70364.54362.15364.17364.170.28%1,640,529
Dec 23, 2025358.60363.30358.06363.16363.160.96%3,542,056
Dec 22, 2025362.41362.48357.77359.70359.700.97%4,799,521
Dec 19, 2025350.31358.53350.31356.23355.132.59%8,838,677
Dec 18, 2025350.84352.09345.83347.25346.172.36%8,260,179
Dec 17, 2025352.89352.89338.06339.24338.19-3.61%10,780,364
Dec 16, 2025351.57354.39348.31351.94350.85-0.27%5,849,243
Dec 15, 2025358.13359.20352.19352.90351.81-0.34%5,605,782
Dec 12, 2025366.99367.56352.88354.12353.02-4.52%12,705,929
Dec 11, 2025369.78371.22361.68370.89369.74-0.86%7,499,886
Dec 10, 2025368.91375.59366.93374.10372.941.38%5,653,318
Dec 9, 2025367.04369.56365.35369.00367.860.12%3,173,307
Dec 8, 2025368.10370.72365.74368.55367.411.13%4,334,313
Dec 5, 2025364.46368.58363.54364.42363.290.78%3,619,211
Dec 4, 2025363.26364.37359.60361.60360.48-0.76%3,971,848
Dec 3, 2025359.70364.58356.23364.37363.241.37%4,642,684
Dec 2, 2025355.85360.79354.15359.43358.321.83%6,657,912
Dec 1, 2025348.85355.01348.06352.96351.870.19%3,901,980
Nov 28, 2025349.17352.57347.71352.28351.191.31%3,352,740
Nov 26, 2025344.25350.30343.43347.71346.632.26%5,533,284
Nov 25, 2025334.73340.72327.35340.01338.960.26%12,052,681
Nov 24, 2025329.00340.57328.83339.12338.073.98%10,650,899
Nov 21, 2025325.00331.62315.05326.13325.120.32%17,298,698
Nov 20, 2025348.86349.78323.69325.10324.09-4.22%14,686,653
Nov 19, 2025334.81343.06333.46339.44338.391.85%9,842,253
Nov 18, 2025335.75337.79329.12333.29332.26-2.06%12,933,067
Nov 17, 2025341.94348.34337.05340.30339.24-1.36%6,921,299
Nov 14, 2025335.24348.91333.75344.98343.910.05%12,271,174
Nov 13, 2025351.63352.88341.25344.82343.75-3.01%10,654,836
Nov 12, 2025356.20357.48352.94355.53354.431.28%5,870,743
Nov 11, 2025355.25356.04349.74351.05349.96-2.16%7,661,156
Nov 10, 2025357.55360.00353.95358.79357.683.07%9,180,650
Nov 7, 2025346.54348.18336.68348.12347.04-0.85%14,723,174
Nov 6, 2025359.59360.15348.71351.09350.00-2.34%9,600,467
Nov 5, 2025353.10364.28352.72359.50358.391.91%8,605,366
Nov 4, 2025357.98361.79351.80352.76351.67-3.64%8,268,996
Nov 3, 2025367.69369.47364.69366.10364.960.85%4,470,471
Oct 31, 2025366.88368.43360.50363.02361.89-0.20%4,917,864
Oct 30, 2025367.43369.86363.55363.73362.60-1.32%6,932,721
Oct 29, 2025369.08372.78365.82368.61367.471.51%8,102,599
Oct 28, 2025359.61364.67358.46363.11361.980.88%5,086,004
Oct 27, 2025357.67360.60356.21359.94358.822.51%6,663,417
Oct 24, 2025350.58352.94349.82351.14350.051.84%5,649,324
Oct 23, 2025337.05345.91336.73344.80343.731.83%6,422,550
Oct 22, 2025342.86344.86332.40338.60337.55-1.94%8,014,246
Oct 21, 2025347.06347.10343.16345.30344.23-0.55%4,391,848
Oct 20, 2025346.00350.05345.66347.22346.141.28%6,436,924
Oct 17, 2025341.22344.93338.14342.83341.77-0.14%8,396,255
Oct 16, 2025346.17347.09339.81343.30342.240.44%9,047,529
Oct 15, 2025342.10343.08335.51341.78340.722.48%8,283,819
Oct 14, 2025333.06339.06330.25333.50332.47-1.84%7,296,663
Oct 13, 2025337.48341.09335.00339.75338.704.43%11,760,190