VanEck Semiconductor ETF (SMH) Historical Stock Data
251.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMH is down -0.19% a day on average. There have been 14 days where VanEck Semiconductor ETF closed green and 16 days where SMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 250.44 | 251.37 | ↑$0.93 (0.37%) | 249.40 | 251.37 | 2.05M |
| 2024-12-23 | 244.00 | 249.22 | ↑$5.22 (2.14%) | 244.00 | 249.59 | 6.57M |
| 2024-12-20 | 237.04 | 242.71 | ↑$5.67 (2.39%) | 236.54 | 245.26 | 6.54M |
| 2024-12-19 | 243.00 | 238.87 | ↓$4.13 (-1.70%) | 238.36 | 243.22 | 6.76M |
| 2024-12-18 | 252.16 | 241.99 | ↓$10.17 (-4.03%) | 240.45 | 254.47 | 7.88M |
| 2024-12-17 | 250.88 | 249.96 | ↓$0.92 (-0.37%) | 248.03 | 251.17 | 3.97M |
| 2024-12-16 | 250.60 | 253.25 | ↑$2.65 (1.06%) | 248.92 | 254.35 | 4.88M |
| 2024-12-13 | 249.38 | 249.49 | ↑$0.12 (0.05%) | 246.05 | 251.62 | 8.41M |
| 2024-12-12 | 243.85 | 243.37 | ↓$0.48 (-0.20%) | 241.94 | 244.64 | 3.93M |
| 2024-12-11 | 243.81 | 245.75 | ↑$1.94 (0.80%) | 241.73 | 247.04 | 5.47M |
| 2024-12-10 | 246.43 | 239.88 | ↓$6.55 (-2.66%) | 238.38 | 247.15 | 6.39M |
| 2024-12-09 | 246.17 | 246.07 | ↓$0.10 (-0.04%) | 244.93 | 248.96 | 4.47M |
| 2024-12-06 | 248.00 | 248.61 | ↑$0.61 (0.25%) | 247.21 | 249.42 | 3.88M |
| 2024-12-05 | 251.89 | 248.30 | ↓$3.59 (-1.43%) | 247.58 | 252.16 | 3.86M |
| 2024-12-04 | 252.16 | 252.63 | ↑$0.47 (0.19%) | 249.34 | 253.07 | 5.44M |
| 2024-12-03 | 246.47 | 248.42 | ↑$1.95 (0.79%) | 245.93 | 248.68 | 3.14M |
| 2024-12-02 | 243.61 | 247.87 | ↑$4.26 (1.75%) | 243.40 | 249.15 | 8.06M |
| 2024-11-29 | 239.62 | 242.13 | ↑$2.51 (1.05%) | 239.62 | 244.49 | 5.56M |
| 2024-11-27 | 239.65 | 238.25 | ↓$1.40 (-0.58%) | 234.18 | 239.80 | 6.78M |
| 2024-11-26 | 245.82 | 241.42 | ↓$4.40 (-1.79%) | 239.89 | 246.12 | 4.81M |
| 2024-11-25 | 246.35 | 243.66 | ↓$2.69 (-1.09%) | 242.28 | 246.35 | 4.41M |
| 2024-11-22 | 245.93 | 244.62 | ↓$1.31 (-0.53%) | 243.31 | 246.62 | 4.54M |
| 2024-11-21 | 245.52 | 246.10 | ↑$0.58 (0.24%) | 239.60 | 248.19 | 8.60M |
| 2024-11-20 | 243.37 | 242.54 | ↓$0.83 (-0.34%) | 238.66 | 243.75 | 7.07M |
| 2024-11-19 | 241.24 | 244.18 | ↑$2.94 (1.22%) | 240.60 | 244.27 | 4.50M |
| 2024-11-18 | 239.03 | 241.54 | ↑$2.51 (1.05%) | 237.40 | 242.17 | 7.69M |
| 2024-11-15 | 244.17 | 239.95 | ↓$4.22 (-1.73%) | 238.80 | 244.57 | 9.47M |
| 2024-11-14 | 250.15 | 248.18 | ↓$1.97 (-0.79%) | 247.38 | 250.96 | 4.56M |
| 2024-11-13 | 250.65 | 247.63 | ↓$3.02 (-1.20%) | 247.22 | 251.15 | 5.48M |
| 2024-11-12 | 253.07 | 251.86 | ↓$1.21 (-0.48%) | 248.86 | 253.57 | 6.53M |
Create an account or log in to view more rows.
$SMH It’s that TIME!! To Double down!
$SMH buy bitches
$SMH my put options are fine
$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