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 |
| 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 |
| Mar 21, 2024 | $228.46 | $230.05 | $225.81 | $226.31 | 11 414 181 |
| Mar 20, 2024 | $218.85 | $221.61 | $216.83 | $221.29 | 8 982 044 |
| Mar 19, 2024 | $215.72 | $218.85 | $212.82 | $217.80 | 10 463 025 |
| Mar 18, 2024 | $222.17 | $223.14 | $217.83 | $218.28 | 8 514 917 |
| Mar 15, 2024 | $216.94 | $220.30 | $215.93 | $217.84 | 11 302 776 |
| Mar 14, 2024 | $222.76 | $223.98 | $217.41 | $219.46 | 11 427 899 |
| Mar 13, 2024 | $225.87 | $225.87 | $221.15 | $223.46 | 9 817 790 |
| Mar 12, 2024 | $224.55 | $228.02 | $220.56 | $227.97 | 10 353 576 |
| Mar 11, 2024 | $222.14 | $223.88 | $219.02 | $220.98 | 12 639 374 |
| Mar 08, 2024 | $236.93 | $239.14 | $224.44 | $224.99 | 22 043 093 |
| Mar 07, 2024 | $229.73 | $234.91 | $229.46 | $234.17 | 13 348 829 |
| Mar 06, 2024 | $225.13 | $228.76 | $223.68 | $226.35 | 11 075 112 |
| Mar 05, 2024 | $222.36 | $223.23 | $218.29 | $220.66 | 10 384 796 |
| Mar 04, 2024 | $224.00 | $227.13 | $222.67 | $224.09 | 10 742 111 |
| Mar 01, 2024 | $214.12 | $221.32 | $213.98 | $220.54 | 10 040 667 |
