VanEck Semiconductor ETF (SMH)
546.80
-13.62
(-2.43%)
USD |
NASDAQ |
Aug 24, 16:00
557.13
+10.33
(+1.89%)
Pre-Market: 09:19
SMH Price : 546.80 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 554.18 | 554.18 | 540.75 | 546.80 | 7.743M |
| Aug 21, 2026 | 569.44 | 569.44 | 556.10 | 560.42 | 9.619M |
| Aug 20, 2026 | 559.38 | 566.00 | 557.26 | 562.65 | 6.241M |
| Aug 19, 2026 | 575.06 | 576.84 | 556.32 | 560.92 | 8.713M |
| Aug 18, 2026 | 574.36 | 577.76 | 562.63 | 569.77 | 11.36M |
| Aug 17, 2026 | 593.72 | 600.37 | 591.50 | 594.07 | 7.701M |
| Aug 14, 2026 | 587.51 | 590.33 | 581.87 | 587.82 | 5.524M |
| Aug 13, 2026 | 586.38 | 597.95 | 585.01 | 589.12 | 6.786M |
| Aug 12, 2026 | 590.55 | 590.57 | 583.79 | 584.83 | 7.414M |
| Aug 11, 2026 | 578.57 | 578.60 | 569.17 | 572.93 | 5.029M |
| Aug 10, 2026 | 585.99 | 586.24 | 569.20 | 569.41 | 6.477M |
| Aug 07, 2026 | 583.58 | 586.09 | 572.32 | 582.70 | 6.505M |
| Aug 06, 2026 | 565.48 | 580.43 | 559.56 | 571.48 | 6.232M |
| Aug 05, 2026 | 574.41 | 585.00 | 568.38 | 569.70 | 6.209M |
| Aug 04, 2026 | 564.29 | 578.63 | 562.28 | 575.71 | 9.566M |
| Aug 03, 2026 | 530.43 | 548.49 | 524.77 | 545.46 | 7.284M |
| Jul 31, 2026 | 557.50 | 561.44 | 535.24 | 540.53 | 14.67M |
| Jul 30, 2026 | 529.86 | 544.64 | 524.56 | 538.90 | 14.18M |
| Jul 29, 2026 | 525.99 | 532.17 | 503.63 | 504.22 | 19.44M |
| Jul 28, 2026 | 531.65 | 535.94 | 518.25 | 529.60 | 18.43M |
| Jul 27, 2026 | 565.94 | 567.62 | 535.31 | 548.55 | 38.68M |
| Jul 24, 2026 | 574.43 | 578.52 | 556.49 | 561.19 | 19.16M |
| Jul 23, 2026 | 577.20 | 586.89 | 574.00 | 580.17 | 7.963M |
| Jul 22, 2026 | 571.35 | 592.01 | 571.35 | 586.91 | 5.250M |
| Jul 21, 2026 | 580.96 | 586.00 | 572.05 | 584.08 | 7.130M |
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
--
Minimum
--
Maximum
--
Average
--
Median