VanEck Semiconductor ETF (SMH)
360.13
-3.18 (-0.88%)
NASDAQ · Last Trade: Jan 1st, 5:50 AM EST
Historical Prices For VanEck Semiconductor ETF (SMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 364.83 | 365.57 | 360.07 | 360.13 | 2,684,895 | 360.13 |
| 12/30/2025 | 365.16 | 366.24 | 363.07 | 363.31 | 2,914,056 | 363.31 |
| 12/29/2025 | 362.65 | 365.82 | 360.82 | 364.21 | 4,872,466 | 364.21 |
| 12/26/2025 | 366.07 | 367.35 | 364.49 | 365.86 | 2,921,279 | 365.86 |
| 12/24/2025 | 362.70 | 364.54 | 362.15 | 364.17 | 1,640,531 | 364.17 |
| 12/23/2025 | 358.60 | 363.30 | 358.06 | 363.16 | 3,532,952 | 363.16 |
| 12/22/2025 | 362.41 | 362.48 | 357.77 | 359.70 | 4,781,212 | 359.70 |
| 12/19/2025 | 350.31 | 358.53 | 350.31 | 356.23 | 8,840,778 | 355.13 |
| 12/18/2025 | 350.84 | 352.09 | 345.83 | 347.25 | 8,165,886 | 346.17 |
| 12/17/2025 | 352.89 | 352.89 | 338.06 | 339.24 | 10,736,127 | 338.19 |
| 12/16/2025 | 351.57 | 354.39 | 348.31 | 351.94 | 5,848,133 | 350.85 |
| 12/15/2025 | 358.13 | 359.20 | 352.19 | 352.90 | 5,581,868 | 351.81 |
| 12/12/2025 | 366.99 | 367.56 | 352.88 | 354.12 | 12,705,930 | 353.02 |
| 12/11/2025 | 369.77 | 371.22 | 361.68 | 370.89 | 7,481,961 | 369.74 |
| 12/10/2025 | 368.91 | 375.59 | 366.93 | 374.10 | 5,648,589 | 372.94 |
| 12/09/2025 | 367.04 | 369.56 | 365.35 | 369.00 | 3,164,781 | 367.86 |
| 12/08/2025 | 368.10 | 370.72 | 365.74 | 368.55 | 4,329,634 | 367.41 |
| 12/05/2025 | 364.46 | 368.58 | 363.54 | 364.42 | 3,619,221 | 363.29 |
| 12/04/2025 | 363.26 | 364.37 | 359.60 | 361.60 | 3,968,600 | 360.48 |
| 12/03/2025 | 359.70 | 364.57 | 356.23 | 364.37 | 4,638,573 | 363.24 |
| 12/02/2025 | 355.85 | 360.79 | 354.15 | 359.43 | 6,648,850 | 358.31 |
| 12/01/2025 | 348.85 | 355.01 | 348.06 | 352.96 | 3,898,943 | 351.87 |
| 11/28/2025 | 349.17 | 352.57 | 347.71 | 352.28 | 3,352,752 | 351.19 |
| 11/26/2025 | 344.25 | 350.30 | 343.43 | 347.71 | 5,533,293 | 346.63 |
| 11/25/2025 | 334.73 | 340.72 | 327.35 | 340.01 | 12,049,529 | 338.95 |
| 11/24/2025 | 329.00 | 340.57 | 328.83 | 339.12 | 10,629,829 | 338.07 |
| 11/21/2025 | 325.00 | 331.62 | 315.05 | 326.13 | 17,298,724 | 325.12 |
| 11/20/2025 | 348.86 | 349.74 | 323.69 | 325.10 | 14,607,637 | 324.09 |
| 11/19/2025 | 334.81 | 343.06 | 333.46 | 339.44 | 9,823,929 | 338.39 |
| 11/18/2025 | 335.75 | 337.79 | 329.12 | 333.29 | 12,917,244 | 332.26 |
| 11/17/2025 | 341.94 | 348.34 | 337.05 | 340.30 | 6,916,670 | 339.24 |
| 11/14/2025 | 335.24 | 348.91 | 333.75 | 344.98 | 12,299,874 | 343.91 |
| 11/13/2025 | 351.63 | 352.88 | 341.25 | 344.82 | 10,636,393 | 343.75 |
| 11/12/2025 | 356.20 | 357.48 | 352.94 | 355.53 | 5,865,069 | 354.43 |
| 11/11/2025 | 355.25 | 356.04 | 349.74 | 351.05 | 7,616,782 | 349.96 |
| 11/10/2025 | 357.55 | 360.00 | 353.95 | 358.79 | 9,171,901 | 357.68 |
| 11/07/2025 | 346.54 | 348.18 | 336.68 | 348.12 | 14,723,209 | 347.04 |
| 11/06/2025 | 359.59 | 360.15 | 348.71 | 351.09 | 9,592,808 | 350.00 |
| 11/05/2025 | 353.10 | 364.28 | 352.72 | 359.50 | 8,594,214 | 358.38 |
| 11/04/2025 | 357.98 | 361.79 | 351.80 | 352.76 | 8,237,323 | 351.67 |
| 11/03/2025 | 367.69 | 369.47 | 364.69 | 366.10 | 4,464,242 | 364.96 |
| 10/31/2025 | 366.88 | 368.43 | 360.50 | 363.02 | 4,917,886 | 361.89 |
| 10/30/2025 | 367.43 | 369.86 | 363.55 | 363.73 | 6,930,549 | 362.60 |
| 10/29/2025 | 369.08 | 372.78 | 365.82 | 368.61 | 8,096,223 | 367.47 |
| 10/28/2025 | 359.61 | 364.67 | 358.46 | 363.11 | 5,083,238 | 361.98 |
| 10/27/2025 | 357.67 | 360.60 | 356.21 | 359.94 | 6,662,356 | 358.82 |
| 10/24/2025 | 350.58 | 352.94 | 349.82 | 351.14 | 5,649,357 | 350.05 |
| 10/23/2025 | 337.05 | 345.90 | 336.73 | 344.80 | 6,419,664 | 343.73 |
| 10/22/2025 | 342.86 | 344.86 | 332.40 | 338.60 | 8,010,406 | 337.55 |
| 10/21/2025 | 347.06 | 347.10 | 343.16 | 345.30 | 4,391,002 | 344.23 |
| 10/20/2025 | 346.00 | 350.05 | 345.66 | 347.22 | 6,436,597 | 346.14 |
| 10/17/2025 | 341.22 | 344.93 | 338.14 | 342.83 | 9,216,281 | 341.77 |
| 10/16/2025 | 346.17 | 347.08 | 339.81 | 343.30 | 9,045,937 | 342.24 |
| 10/15/2025 | 342.10 | 343.08 | 335.51 | 341.78 | 8,280,752 | 340.72 |
| 10/14/2025 | 333.06 | 339.06 | 330.25 | 333.50 | 7,295,690 | 332.47 |
| 10/13/2025 | 337.48 | 341.09 | 335.00 | 339.75 | 11,757,495 | 338.70 |
| 10/10/2025 | 345.97 | 346.49 | 324.83 | 325.34 | 18,804,689 | 324.33 |
| 10/09/2025 | 346.04 | 347.10 | 342.40 | 345.21 | 5,564,698 | 344.14 |
| 10/08/2025 | 336.73 | 346.46 | 346.07 | 346.07 | 7,832,211 | 345.00 |
| 10/07/2025 | 346.29 | 346.67 | 336.56 | 337.05 | 9,364,702 | 336.00 |
| 10/06/2025 | 345.46 | 348.53 | 343.38 | 343.38 | 10,261,332 | 342.31 |
| 10/03/2025 | 339.41 | 340.78 | 335.18 | 336.68 | 7,796,130 | 335.64 |
| 10/02/2025 | 339.66 | 339.97 | 336.56 | 338.24 | 8,090,330 | 337.19 |
| 10/01/2025 | 324.28 | 334.11 | 324.11 | 333.69 | 9,886,436 | 332.65 |