VanEck Semiconductor ETF (SMH)
252.64
+4.22
(+1.70%)
USD |
NASDAQ |
Dec 04, 16:00
252.14
-0.50
(-0.20%)
After-Hours: 16:07
SMH Price: 252.64 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 246.93 | 248.68 | 245.93 | 248.42 | 3.144M |
| Dec 02, 2024 | 243.35 | 249.15 | 243.35 | 247.87 | 7.935M |
| Nov 29, 2024 | 240.00 | 244.49 | 239.59 | 242.13 | 5.607M |
| Nov 27, 2024 | 239.66 | 239.80 | 234.17 | 238.25 | 6.780M |
| Nov 26, 2024 | 245.82 | 246.12 | 239.89 | 241.42 | 4.810M |
| Nov 25, 2024 | 246.35 | 246.35 | 242.28 | 243.66 | 4.414M |
| Nov 22, 2024 | 245.97 | 246.64 | 243.31 | 244.62 | 4.538M |
| Nov 21, 2024 | 245.52 | 248.19 | 239.60 | 246.10 | 8.602M |
| Nov 20, 2024 | 243.33 | 243.75 | 238.65 | 242.54 | 7.072M |
| Nov 19, 2024 | 241.10 | 244.27 | 240.60 | 244.18 | 4.251M |
| Nov 18, 2024 | 239.02 | 242.17 | 237.39 | 241.54 | 7.024M |
| Nov 15, 2024 | 244.17 | 244.57 | 238.80 | 239.95 | 9.331M |
| Nov 14, 2024 | 249.56 | 250.96 | 247.38 | 248.18 | 4.565M |
| Nov 13, 2024 | 250.65 | 251.18 | 247.22 | 247.63 | 5.477M |
| Nov 12, 2024 | 253.10 | 253.57 | 248.86 | 251.86 | 6.530M |
| Nov 11, 2024 | 257.92 | 258.05 | 250.99 | 253.53 | 7.647M |
| Nov 08, 2024 | 260.76 | 261.88 | 257.92 | 259.34 | 3.809M |
| Nov 07, 2024 | 258.39 | 261.15 | 258.14 | 261.02 | 5.346M |
| Nov 06, 2024 | 252.29 | 255.69 | 250.21 | 254.81 | 7.026M |
| Nov 05, 2024 | 245.25 | 249.04 | 245.08 | 248.31 | 4.264M |
| Nov 04, 2024 | 245.31 | 247.51 | 243.41 | 244.27 | 5.199M |
| Nov 01, 2024 | 244.19 | 247.29 | 243.35 | 244.75 | 5.521M |
| Oct 31, 2024 | 248.27 | 248.27 | 240.28 | 241.68 | 9.465M |
| Oct 30, 2024 | 251.74 | 253.00 | 249.45 | 250.68 | 5.348M |
| Oct 29, 2024 | 251.90 | 258.33 | 250.86 | 256.92 | 5.393M |
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
50.53
Minimum
Mar 20 2020
281.27
Maximum
Jul 10 2024
137.06
Average
125.46
Median
Apr 20 2023