Skip to main content
VanEck Semiconductor ETF (SMH)
NASDAQ: SMH · Real-Time Price · USD
491.21
-15.05 (-2.97%)
At close: Apr 28, 2026, 4:00 PM EDT
495.70
+4.49 (0.91%)
After-hours: Apr 28, 2026, 4:20 PM EDT

SMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026488.19496.66483.29491.21--2.97%12,530,231
Apr 27, 2026509.19510.10497.75506.26506.26-0.04%8,998,109
Apr 24, 2026499.51509.59495.46506.44506.445.10%12,581,027
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
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