VanEck Semiconductor ETF (SMH) Historical Stock Data
219.23 ↑1.87 (0.86%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMH is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 223.95 | 217.36 | ↓$6.58 (-2.94%) | 216.61 | 224.98 | 6.74M |
| 2024-04-12 | 223.50 | 220.68 | ↓$2.82 (-1.26%) | 219.97 | 223.82 | 8.60M |
| 2024-04-11 | 223.48 | 227.31 | ↑$3.83 (1.71%) | 221.68 | 227.57 | 7.19M |
| 2024-04-10 | 220.96 | 222.15 | ↑$1.19 (0.54%) | 220.50 | 224.38 | 8.16M |
| 2024-04-09 | 225.46 | 224.10 | ↓$1.36 (-0.60%) | 220.04 | 225.95 | 5.32M |
| 2024-04-08 | 224.78 | 223.06 | ↓$1.72 (-0.77%) | 222.18 | 225.28 | 4.21M |
| 2024-04-05 | 221.24 | 222.64 | ↑$1.40 (0.63%) | 219.61 | 224.07 | 8.07M |
| 2024-04-04 | 229.00 | 219.89 | ↓$9.11 (-3.98%) | 219.64 | 229.81 | 9.20M |
| 2024-04-03 | 222.73 | 225.91 | ↑$3.18 (1.43%) | 222.69 | 227.52 | 5.76M |
| 2024-04-02 | 224.27 | 225.01 | ↑$0.74 (0.33%) | 222.38 | 225.43 | 5.97M |
| 2024-04-01 | 225.50 | 227.94 | ↑$2.44 (1.08%) | 225.50 | 230.95 | 7.80M |
| 2024-03-28 | 224.31 | 224.99 | ↑$0.68 (0.30%) | 223.74 | 225.94 | 3.74M |
| 2024-03-27 | 226.59 | 224.89 | ↓$1.70 (-0.75%) | 221.49 | 226.83 | 7.42M |
| 2024-03-26 | 228.80 | 224.97 | ↓$3.83 (-1.67%) | 224.76 | 229.46 | 6.31M |
| 2024-03-25 | 225.50 | 227.08 | ↑$1.58 (0.70%) | 224.86 | 229.24 | 4.85M |
| 2024-03-22 | 225.61 | 227.64 | ↑$2.03 (0.90%) | 225.22 | 229.26 | 5.35M |
| 2024-03-21 | 228.46 | 226.31 | ↓$2.15 (-0.94%) | 225.81 | 230.05 | 11.41M |
| 2024-03-20 | 218.85 | 221.29 | ↑$2.44 (1.11%) | 216.83 | 221.61 | 8.98M |
| 2024-03-19 | 215.60 | 217.80 | ↑$2.20 (1.02%) | 212.82 | 218.85 | 10.46M |
| 2024-03-18 | 222.12 | 218.28 | ↓$3.84 (-1.73%) | 217.83 | 223.14 | 8.51M |
| 2024-03-15 | 216.89 | 217.84 | ↑$0.95 (0.44%) | 215.93 | 220.30 | 11.30M |
| 2024-03-14 | 222.76 | 219.46 | ↓$3.30 (-1.48%) | 217.41 | 223.98 | 11.43M |
| 2024-03-13 | 225.87 | 223.46 | ↓$2.41 (-1.07%) | 221.15 | 225.87 | 9.82M |
| 2024-03-12 | 224.55 | 227.97 | ↑$3.42 (1.52%) | 220.56 | 228.02 | 10.35M |
| 2024-03-11 | 222.14 | 220.98 | ↓$1.16 (-0.52%) | 219.02 | 223.88 | 12.64M |
| 2024-03-08 | 236.93 | 224.99 | ↓$11.94 (-5.04%) | 224.44 | 239.14 | 22.04M |
| 2024-03-07 | 229.73 | 234.17 | ↑$4.44 (1.93%) | 229.46 | 234.91 | 13.35M |
| 2024-03-06 | 223.68 | 226.35 | ↑$2.67 (1.20%) | 223.68 | 228.76 | 11.08M |
| 2024-03-05 | 222.36 | 220.66 | ↓$1.70 (-0.76%) | 218.29 | 223.23 | 10.40M |
| 2024-03-04 | 224.00 | 224.09 | ↑$0.09 (0.04%) | 222.67 | 227.13 | 10.74M |
Create an account or log in to view more rows.
$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
$SMH Rug pull soon?
$SMH News?
$SMH C'mon
do a spike!!