VanEck Semiconductor ETF (SMH) Historical Stock Data
237.90 ↓3.19 (-1.32%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMH is up 0.24% a day on average. There have been 20 days where VanEck Semiconductor ETF closed green and 10 days where SMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 238.71 | 237.90 | ↓$0.81 (-0.34%) | 234.96 | 239.65 | 7.63M |
| 2024-09-19 | 239.94 | 241.09 | ↑$1.15 (0.48%) | 238.31 | 243.85 | 11.18M |
| 2024-09-18 | 234.67 | 231.06 | ↓$3.61 (-1.54%) | 230.80 | 237.84 | 7.29M |
| 2024-09-17 | 236.61 | 233.72 | ↓$2.89 (-1.22%) | 231.84 | 237.11 | 4.72M |
| 2024-09-16 | 233.50 | 233.80 | ↑$0.30 (0.13%) | 230.87 | 234.97 | 5.49M |
| 2024-09-13 | 235.00 | 236.91 | ↑$1.91 (0.81%) | 234.22 | 237.55 | 6.38M |
| 2024-09-12 | 232.71 | 233.90 | ↑$1.19 (0.51%) | 229.96 | 235.96 | 8.17M |
| 2024-09-11 | 223.82 | 233.40 | ↑$9.58 (4.28%) | 219.40 | 233.70 | 11.07M |
| 2024-09-10 | 220.50 | 221.94 | ↑$1.44 (0.65%) | 216.47 | 222.14 | 7.64M |
| 2024-09-09 | 218.53 | 219.86 | ↑$1.33 (0.61%) | 215.79 | 220.31 | 7.93M |
| 2024-09-06 | 223.67 | 215.00 | ↓$8.67 (-3.88%) | 213.57 | 223.67 | 11.75M |
| 2024-09-05 | 222.09 | 224.26 | ↑$2.17 (0.98%) | 221.73 | 227.77 | 6.41M |
| 2024-09-04 | 221.83 | 224.65 | ↑$2.82 (1.27%) | 221.46 | 228.58 | 8.64M |
| 2024-09-03 | 238.61 | 225.19 | ↓$13.42 (-5.62%) | 223.82 | 238.87 | 13.93M |
| 2024-08-30 | 242.13 | 243.46 | ↑$1.33 (0.55%) | 239.40 | 244.60 | 8.62M |
| 2024-08-29 | 240.50 | 237.91 | ↓$2.59 (-1.08%) | 236.78 | 244.51 | 9.20M |
| 2024-08-28 | 244.50 | 240.89 | ↓$3.61 (-1.48%) | 237.82 | 245.68 | 7.52M |
| 2024-08-27 | 240.65 | 245.01 | ↑$4.36 (1.81%) | 238.58 | 245.75 | 5.47M |
| 2024-08-26 | 247.33 | 242.57 | ↓$4.76 (-1.93%) | 241.15 | 248.52 | 6.83M |
| 2024-08-23 | 245.85 | 248.39 | ↑$2.54 (1.03%) | 244.74 | 250.33 | 6.79M |
| 2024-08-21 | 248.77 | 250.63 | ↑$1.86 (0.75%) | 247.88 | 251.87 | 4.77M |
| 2024-08-20 | 250.14 | 248.06 | ↓$2.08 (-0.83%) | 245.87 | 251.52 | 6.57M |
| 2024-08-19 | 245.87 | 251.34 | ↑$5.47 (2.22%) | 243.29 | 251.40 | 5.55M |
| 2024-08-16 | 244.36 | 246.71 | ↑$2.35 (0.96%) | 243.00 | 247.40 | 5.18M |
| 2024-08-15 | 240.98 | 246.37 | ↑$5.39 (2.24%) | 239.57 | 247.34 | 8.06M |
| 2024-08-14 | 238.64 | 236.39 | ↓$2.25 (-0.94%) | 232.16 | 239.16 | 7.10M |
| 2024-08-13 | 230.30 | 236.19 | ↑$5.90 (2.56%) | 228.88 | 236.30 | 7.64M |
| 2024-08-12 | 225.36 | 226.96 | ↑$1.60 (0.71%) | 224.05 | 229.55 | 6.68M |
| 2024-08-09 | 224.70 | 224.85 | ↑$0.15 (0.07%) | 221.39 | 226.49 | 7.18M |
| 2024-08-08 | 217.60 | 224.91 | ↑$7.31 (3.36%) | 212.70 | 225.27 | 11.34M |
Create an account or log in to view more rows.
$SMH about to pop IMHO
$SMH unstoppable up wow
$SMH Games being played here.
$SMH buy buy buy!!
$SMH what’s next bulls
$SMH finally a pullback
$SMH choo choo
$SMH going down
$SMH prepare your cash to buy dip
$SMH what V recovery or fake pump