NYSEARCA:SMH
VanEck Vectors Semiconductor ETF Price (Quote)
$217.64
+5.44 (+2.56%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $198.44 | $230.95 | Friday, 26th Apr 2024 SMH stock ended at $217.64. This is 2.56% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.18% from a day low at $211.94 to a day high of $218.68. |
| 90 days | $184.15 | $239.14 | |
| 52 weeks | $121.59 | $250.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $212.53 | $218.68 | $211.94 | $217.64 | 6 092 061 |
| Apr 25, 2024 | $207.09 | $213.68 | $205.75 | $212.20 | 8 387 308 |
| Apr 24, 2024 | $212.64 | $213.13 | $206.95 | $208.04 | 6 303 758 |
| Apr 23, 2024 | $204.49 | $208.58 | $203.94 | $207.80 | 6 950 150 |
| Apr 22, 2024 | $200.97 | $204.38 | $199.15 | $203.02 | 9 596 597 |
| Apr 19, 2024 | $206.72 | $208.00 | $198.44 | $199.21 | 13 481 070 |
| Apr 18, 2024 | $210.97 | $212.25 | $207.36 | $208.63 | 10 298 599 |
| Apr 17, 2024 | $219.51 | $220.12 | $212.07 | $212.40 | 11 632 709 |
| Apr 16, 2024 | $217.33 | $220.36 | $216.47 | $219.16 | 6 571 160 |
| Apr 15, 2024 | $223.75 | $224.98 | $216.61 | $217.36 | 6 683 703 |
| Apr 12, 2024 | $223.50 | $223.82 | $219.97 | $220.68 | 8 603 434 |
| Apr 11, 2024 | $223.48 | $227.57 | $221.68 | $227.31 | 6 958 829 |
| Apr 10, 2024 | $221.00 | $224.38 | $220.50 | $222.15 | 8 126 482 |
| Apr 09, 2024 | $225.36 | $225.95 | $220.04 | $224.10 | 5 302 544 |
| Apr 08, 2024 | $224.89 | $225.28 | $222.18 | $223.06 | 4 209 195 |
| Apr 05, 2024 | $221.22 | $224.07 | $219.61 | $222.64 | 8 072 555 |
| Apr 04, 2024 | $229.10 | $229.81 | $219.64 | $219.89 | 9 135 158 |
| Apr 03, 2024 | $222.73 | $227.52 | $222.69 | $225.91 | 5 763 790 |
| Apr 02, 2024 | $224.25 | $225.43 | $222.38 | $225.01 | 5 917 197 |
| Apr 01, 2024 | $225.50 | $230.95 | $225.50 | $227.94 | 7 797 727 |
| Mar 28, 2024 | $224.31 | $225.94 | $223.74 | $224.99 | 3 742 910 |
| Mar 27, 2024 | $226.59 | $226.83 | $221.49 | $224.89 | 7 415 363 |
| Mar 26, 2024 | $228.80 | $229.46 | $224.76 | $224.97 | 6 314 851 |
| Mar 25, 2024 | $225.22 | $229.24 | $224.86 | $227.08 | 4 848 723 |
| Mar 22, 2024 | $225.60 | $229.25 | $225.22 | $227.64 | 5 332 769 |
