Columbia Semiconductor and Tech ETF (SEMI)
25.16
+0.38
(+1.55%)
USD |
NYSEARCA |
Nov 21, 16:00
26.50
+1.34
(+5.31%)
After-Hours: 20:00
SEMI Price: 25.16 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 24.98 | 25.30 | 24.84 | 25.16 | 10271.00 |
| Nov 20, 2024 | 24.64 | 24.86 | 24.47 | 24.78 | 1968.00 |
| Nov 19, 2024 | 24.60 | 24.86 | 24.60 | 24.86 | 1167.00 |
| Nov 18, 2024 | 24.38 | 24.70 | 24.33 | 24.70 | 2478.00 |
| Nov 15, 2024 | 24.69 | 24.95 | 24.33 | 24.33 | 2778.00 |
| Nov 14, 2024 | 25.60 | 25.65 | 25.27 | 25.32 | 1473.00 |
| Nov 13, 2024 | 25.70 | 25.70 | 25.34 | 25.34 | 1819.00 |
| Nov 12, 2024 | 25.93 | 25.97 | 25.74 | 25.76 | 4166.00 |
| Nov 11, 2024 | 26.25 | 26.60 | 25.85 | 26.03 | 10973.00 |
| Nov 08, 2024 | 26.58 | 26.75 | 26.58 | 26.69 | 1104.00 |
| Nov 07, 2024 | 26.54 | 26.88 | 26.54 | 26.86 | 2302.00 |
| Nov 06, 2024 | 26.17 | 26.31 | 25.87 | 26.31 | 8047.00 |
| Nov 05, 2024 | 25.30 | 25.59 | 25.30 | 25.56 | 3717.00 |
| Nov 04, 2024 | 25.38 | 25.42 | 25.23 | 25.23 | 2124.00 |
| Nov 01, 2024 | 25.29 | 25.57 | 25.29 | 25.32 | 1569.00 |
| Oct 31, 2024 | 25.85 | 25.85 | 25.10 | 25.21 | 2941.00 |
| Oct 30, 2024 | 26.07 | 26.11 | 25.98 | 25.98 | 3364.00 |
| Oct 29, 2024 | 26.07 | 26.68 | 26.07 | 26.68 | 1652.00 |
| Oct 28, 2024 | 26.11 | 26.25 | 26.11 | 26.20 | 7326.00 |
| Oct 25, 2024 | 26.12 | 26.28 | 26.12 | 26.22 | 1922.00 |
| Oct 24, 2024 | 26.08 | 26.08 | 25.87 | 25.87 | 1941.00 |
| Oct 23, 2024 | 26.22 | 26.22 | 25.65 | 25.93 | 2194.00 |
| Oct 22, 2024 | 26.06 | 26.21 | 26.06 | 26.21 | 1202.00 |
| Oct 21, 2024 | 26.04 | 26.17 | 25.93 | 26.17 | 7606.00 |
| Oct 18, 2024 | 26.34 | 26.34 | 26.09 | 26.18 | 1775.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.67
Minimum
Oct 14 2022
29.25
Maximum
Jul 10 2024
20.41
Average
19.51
Median
Jun 02 2023