VanEck Semiconductor ETF (SMH) Historical Stock Data
369.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMH is up 0.03% a day on average. There have been 16 days where VanEck Semiconductor ETF closed green and 14 days where SMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 367.04 | 369.00 | ↑$1.96 (0.54%) | 365.35 | 369.56 | 3.15M |
| 2025-12-08 | 367.91 | 368.55 | ↑$0.64 (0.17%) | 365.74 | 370.70 | 4.27M |
| 2025-12-05 | 364.46 | 364.42 | ↓$0.04 (-0.01%) | 363.54 | 368.58 | 3.60M |
| 2025-12-04 | 363.29 | 361.60 | ↓$1.69 (-0.47%) | 359.60 | 364.37 | 3.86M |
| 2025-12-03 | 359.94 | 364.37 | ↑$4.43 (1.23%) | 356.23 | 364.58 | 4.61M |
| 2025-12-02 | 355.43 | 359.43 | ↑$4.00 (1.13%) | 354.18 | 360.79 | 6.24M |
| 2025-12-01 | 348.85 | 352.96 | ↑$4.11 (1.18%) | 348.14 | 355.01 | 3.86M |
| 2025-11-28 | 349.17 | 352.28 | ↑$3.11 (0.89%) | 347.73 | 352.57 | 3.35M |
| 2025-11-26 | 344.25 | 347.71 | ↑$3.46 (1.01%) | 343.43 | 350.30 | 5.41M |
| 2025-11-25 | 334.59 | 340.01 | ↑$5.42 (1.62%) | 327.35 | 340.71 | 12.05M |
| 2025-11-24 | 329.56 | 339.12 | ↑$9.56 (2.90%) | 328.83 | 340.57 | 10.47M |
| 2025-11-21 | 324.62 | 326.13 | ↑$1.51 (0.47%) | 315.05 | 331.62 | 17.12M |
| 2025-11-20 | 349.32 | 325.10 | ↓$24.22 (-6.93%) | 323.70 | 349.78 | 14.54M |
| 2025-11-19 | 334.68 | 339.44 | ↑$4.76 (1.42%) | 333.46 | 343.06 | 9.55M |
| 2025-11-18 | 335.56 | 333.29 | ↓$2.27 (-0.68%) | 329.12 | 337.79 | 12.80M |
| 2025-11-17 | 341.89 | 340.30 | ↓$1.59 (-0.47%) | 337.05 | 348.34 | 6.86M |
| 2025-11-14 | 335.11 | 344.98 | ↑$9.87 (2.94%) | 333.75 | 348.91 | 12.24M |
| 2025-11-13 | 351.63 | 344.82 | ↓$6.81 (-1.94%) | 341.25 | 352.87 | 10.55M |
| 2025-11-12 | 356.10 | 355.53 | ↓$0.57 (-0.16%) | 352.94 | 357.48 | 5.65M |
| 2025-11-11 | 355.19 | 351.05 | ↓$4.13 (-1.16%) | 349.74 | 356.04 | 7.57M |
| 2025-11-10 | 357.50 | 358.79 | ↑$1.29 (0.36%) | 353.96 | 360.00 | 8.97M |
| 2025-11-07 | 346.54 | 348.12 | ↑$1.58 (0.46%) | 336.68 | 348.18 | 14.61M |
| 2025-11-06 | 359.50 | 351.09 | ↓$8.41 (-2.34%) | 348.71 | 360.15 | 9.51M |
| 2025-11-05 | 352.77 | 359.50 | ↑$6.73 (1.91%) | 352.73 | 364.28 | 8.59M |
| 2025-11-04 | 357.76 | 352.76 | ↓$5.00 (-1.40%) | 351.80 | 361.79 | 8.09M |
| 2025-11-03 | 367.98 | 366.10 | ↓$1.88 (-0.51%) | 364.69 | 369.45 | 4.20M |
| 2025-10-31 | 366.88 | 363.02 | ↓$3.86 (-1.05%) | 360.50 | 368.43 | 4.82M |
| 2025-10-30 | 367.50 | 363.73 | ↓$3.77 (-1.03%) | 363.55 | 369.78 | 6.88M |
| 2025-10-29 | 369.08 | 368.61 | ↓$0.46 (-0.13%) | 365.91 | 372.78 | 7.89M |
| 2025-10-28 | 359.45 | 363.11 | ↑$3.66 (1.02%) | 358.46 | 364.67 | 5.03M |
Create an account or log in to view more rows.
$SMH low volume today isn’t necessarily a bad thing
$SMH nearing a decent swing entry point
$SMH LOADING UP HERE!
$SMH man this will be good in coming weeks
$SMH News Plz.....
$SMH If options never existed
what do you think this stock would be trading at?
$SMH dont be a POS today
$SMH ugh oh
we heatin back up
$SMH the redness has arrived
$SMH when is earnings