Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
611.61
-25.27 (-3.97%)
At close: Jun 26, 2026, 4:00 PM EDT
609.40
-2.21 (-0.36%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026616.79621.71609.00611.61611.61-3.97%12,348,036
Jun 25, 2026649.37650.03613.93636.88636.882.90%14,781,791
Jun 24, 2026622.28625.23606.23618.92618.92-0.50%11,874,682
Jun 23, 2026625.93636.88617.27622.05622.05-7.01%19,125,963
Jun 22, 2026670.35671.83660.02668.91668.911.37%8,042,965
Jun 18, 2026648.55663.80648.15659.88659.885.76%11,229,715
Jun 17, 2026633.46643.50623.13623.97623.971.29%10,658,832
Jun 16, 2026643.52648.31616.00616.00616.00-4.81%10,949,632
Jun 15, 2026643.50649.24639.25647.10647.104.38%9,613,891
Jun 12, 2026607.95624.62602.21619.96619.961.72%8,986,716
Jun 11, 2026582.61611.62581.61609.45609.456.75%12,196,801
Jun 10, 2026580.76598.73568.29570.91570.91-3.40%12,711,368
Jun 9, 2026609.48613.69554.66591.01591.01-1.20%20,329,715
Jun 8, 2026597.21606.20588.54598.16598.165.00%13,823,901
Jun 5, 2026605.09607.00569.69569.69569.69-9.22%22,038,001
Jun 4, 2026613.00634.78604.61627.53627.53-1.63%10,462,936
Jun 3, 2026640.80642.77623.91637.90637.900.90%10,179,872
Jun 2, 2026619.60632.57614.47632.21632.214.01%8,083,502
Jun 1, 2026596.10613.43593.09607.81607.811.48%8,648,978
May 29, 2026606.03611.79597.12598.93598.93-0.15%7,603,183
May 28, 2026595.81604.74587.31599.83599.830.73%7,624,970
May 27, 2026611.94612.30584.93595.50595.50-1.10%11,208,990
May 26, 2026591.58603.97589.10602.14602.144.48%10,008,514
May 22, 2026574.27582.50572.86576.32576.321.49%7,535,020
May 21, 2026561.02570.60557.62567.88567.880.57%8,293,803
May 20, 2026552.75564.72551.65564.66564.663.81%8,892,210
May 19, 2026534.94553.34527.87543.96543.96-0.40%11,905,827
May 18, 2026565.48567.21536.87546.16546.16-1.83%12,317,457
May 15, 2026560.31565.88552.91556.34556.34-3.80%13,009,610
May 14, 2026570.84581.17567.75578.34578.341.03%8,458,691
May 13, 2026571.80576.20560.12572.46572.462.00%9,586,693
May 12, 2026565.01570.40542.67561.25561.25-2.61%17,720,787
May 11, 2026570.26578.06566.80576.31576.311.72%12,680,940
May 8, 2026551.58566.79549.00566.54566.544.90%8,553,714
May 7, 2026545.77549.70535.92540.10540.10-1.76%10,905,154
May 6, 2026537.77549.88532.35549.76549.765.18%15,262,913
May 5, 2026515.38526.20514.12522.69522.693.14%8,624,608
May 4, 2026512.47513.15501.15506.79506.79-0.59%6,867,462
May 1, 2026504.21511.99502.25509.82509.820.61%5,308,292
Apr 30, 2026504.71507.79495.02506.72506.721.43%8,401,642
Apr 29, 2026496.35499.58492.34499.58499.581.70%6,007,909
Apr 28, 2026488.19496.66483.29491.21491.21-2.97%12,664,811
Apr 27, 2026509.19510.10497.75506.26506.26-0.04%9,040,153
Apr 24, 2026499.51509.59495.46506.44506.445.10%12,614,318
Apr 23, 2026480.40488.08475.19481.85481.851.05%10,619,719
Apr 22, 2026471.05477.42467.17476.83476.832.62%7,835,173
Apr 21, 2026466.29468.43462.24464.66464.660.15%5,598,577
Apr 20, 2026464.64465.74458.65463.96463.96-0.04%3,935,098
Apr 17, 2026462.80464.58459.50464.16464.162.06%7,184,643
Apr 16, 2026450.73457.09447.77454.80454.800.40%6,450,664
Apr 15, 2026450.70453.33435.15453.00453.000.22%9,155,668
Apr 14, 2026448.00452.10444.24452.00452.001.95%6,932,448
Apr 13, 2026434.75443.64433.60443.34443.341.48%6,549,794
Apr 10, 2026434.45441.54434.45436.88436.881.53%11,224,186
Apr 9, 2026423.17430.65422.63430.31430.311.75%6,018,201
Apr 8, 2026423.16424.99414.99422.92422.925.76%10,184,264
Apr 7, 2026394.71400.09389.64399.90399.900.99%6,672,538
Apr 6, 2026393.75397.10391.90395.98395.980.93%4,186,120
Apr 2, 2026378.07393.50378.00392.32392.320.09%8,505,833
Apr 1, 2026388.26396.63386.38391.97391.972.24%10,805,350
Mar 31, 2026368.74383.50368.10383.40383.405.76%13,834,948
Mar 30, 2026377.62379.24359.86362.53362.53-3.13%12,198,183
Mar 27, 2026377.79381.31373.01374.25374.25-1.73%11,811,407
Mar 26, 2026391.92392.68380.30380.84380.84-4.56%14,806,234
Mar 25, 2026398.36402.50395.74399.02399.021.12%7,388,665
Mar 24, 2026388.03396.88387.62394.59394.590.83%6,177,166
Mar 23, 2026393.36399.28389.44391.36391.361.72%12,742,293
Mar 20, 2026394.11395.73380.87384.74384.74-2.58%12,846,845
Mar 19, 2026384.00397.53381.44394.92394.920.32%12,674,826
Mar 18, 2026396.96399.69393.47393.67393.67-0.81%8,372,417
Mar 17, 2026397.16397.61393.22396.88396.880.75%6,646,252
Mar 16, 2026395.14399.48392.64393.92393.921.70%10,317,560
Mar 13, 2026392.32396.33386.07387.33387.33-0.21%7,636,079
Mar 12, 2026395.46396.06386.74388.13388.13-3.22%9,845,227
Mar 11, 2026400.01404.39398.69401.03401.030.93%6,024,928
Mar 10, 2026394.00403.88394.00397.33397.330.75%13,687,716
Mar 9, 2026375.76395.36374.16394.37394.373.63%16,338,100
Mar 6, 2026384.97392.67378.53380.56380.56-3.74%12,423,222
Mar 5, 2026396.06401.11386.75395.35395.35-0.94%11,793,743
Mar 4, 2026396.25401.23393.10399.10399.102.06%8,767,199
Mar 3, 2026391.36394.54385.93391.06391.06-3.77%13,768,923
Mar 2, 2026397.25407.36396.92406.39406.39-11,490,174
Feb 27, 2026403.26409.24401.88406.37406.37-1.37%9,049,053
Feb 26, 2026423.72423.72405.56412.01412.01-3.32%14,811,315
Feb 25, 2026424.35427.94423.68426.16426.161.67%7,714,452
Feb 24, 2026417.22421.67411.67419.16419.161.52%7,828,860
Feb 23, 2026413.57417.70409.28412.88412.88-0.52%5,842,756
Feb 20, 2026407.66416.83407.18415.03415.031.18%5,715,805
Feb 19, 2026408.71411.00405.56410.20410.20-0.57%4,056,441
Feb 18, 2026411.44417.04408.72412.55412.551.24%5,839,869
Feb 17, 2026402.71410.87397.77407.51407.51-0.05%7,312,702
Feb 13, 2026408.15412.07402.49407.72407.720.40%6,481,565
Feb 12, 2026418.33420.04405.28406.11406.11-2.09%7,379,088
Feb 11, 2026413.84418.08406.36414.78414.782.48%6,211,177
Feb 10, 2026408.18408.80401.83404.76404.76-0.46%5,645,261
Feb 9, 2026398.91409.69397.00406.65406.651.24%5,915,243
Feb 6, 2026389.20403.08387.19401.65401.655.40%13,460,264
Feb 5, 2026379.14388.08375.56381.07381.07-0.25%12,007,770
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