NYSEARCA:SMH
VanEck Vectors Semiconductor ETF Price (Quote)
$223.30
+3.32 (+1.51%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $198.44 | $227.57 | Friday, 10th May 2024 SMH stock ended at $223.30. This is 1.51% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.35% from a day low at $222.43 to a day high of $225.44. |
| 90 days | $193.72 | $239.14 | |
| 52 weeks | $121.81 | $239.14 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $152.75 | $153.91 | $151.14 | $152.84 | 4 592 334 |
| Jun 16, 2023 | $155.80 | $155.94 | $153.17 | $153.38 | 5 884 689 |
| Jun 15, 2023 | $154.03 | $155.75 | $153.33 | $154.48 | 7 556 094 |
| Jun 14, 2023 | $152.81 | $155.74 | $152.04 | $155.60 | 7 060 468 |
| Jun 13, 2023 | $153.73 | $154.35 | $151.41 | $153.27 | 8 257 772 |
| Jun 12, 2023 | $148.51 | $151.45 | $148.40 | $151.18 | 7 482 945 |
| Jun 09, 2023 | $147.93 | $149.13 | $146.14 | $146.84 | 5 893 830 |
| Jun 08, 2023 | $144.64 | $146.58 | $144.33 | $146.17 | 5 356 502 |
| Jun 07, 2023 | $146.44 | $148.17 | $144.16 | $144.50 | 8 682 169 |
| Jun 06, 2023 | $143.50 | $146.17 | $142.99 | $145.33 | 5 807 273 |
| Jun 05, 2023 | $145.28 | $145.75 | $143.60 | $144.31 | 6 714 104 |
| Jun 02, 2023 | $147.89 | $148.18 | $145.29 | $146.14 | 6 761 488 |
| Jun 01, 2023 | $144.86 | $147.79 | $143.80 | $146.50 | 7 179 456 |
| May 31, 2023 | $145.74 | $147.33 | $144.09 | $144.33 | 10 003 171 |
| May 30, 2023 | $150.75 | $151.70 | $147.50 | $148.07 | 12 888 697 |
| May 26, 2023 | $147.72 | $148.33 | $141.79 | $147.36 | 12 971 450 |
| May 25, 2023 | $137.93 | $141.14 | $136.28 | $140.46 | 15 732 130 |
| May 24, 2023 | $128.73 | $129.64 | $127.96 | $129.34 | 7 611 033 |
| May 23, 2023 | $132.41 | $133.03 | $131.08 | $131.27 | 4 772 518 |
| May 22, 2023 | $132.15 | $133.61 | $131.97 | $133.19 | 4 032 468 |
| May 19, 2023 | $133.77 | $133.93 | $132.58 | $133.30 | 5 296 146 |
| May 18, 2023 | $130.10 | $134.31 | $130.10 | $134.04 | 9 304 838 |
| May 17, 2023 | $127.29 | $129.94 | $126.80 | $129.50 | 6 291 145 |
| May 16, 2023 | $125.71 | $127.42 | $125.71 | $126.09 | 5 125 587 |
| May 15, 2023 | $123.08 | $126.12 | $122.85 | $126.12 | 6 104 531 |
