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 |
| Oct 05, 2023 | $145.29 | $145.90 | $143.67 | $145.21 | 6 092 877 |
| Oct 04, 2023 | $143.85 | $145.47 | $142.96 | $145.21 | 11 041 126 |
| Oct 03, 2023 | $145.29 | $146.86 | $142.16 | $142.98 | 9 453 432 |
| Oct 02, 2023 | $145.27 | $147.26 | $144.59 | $146.23 | 8 584 979 |
| Sep 29, 2023 | $146.53 | $146.91 | $144.46 | $144.98 | 7 959 836 |
| Sep 28, 2023 | $141.73 | $145.65 | $141.08 | $144.29 | 10 671 202 |
| Sep 27, 2023 | $141.85 | $142.92 | $139.76 | $141.99 | 8 803 580 |
| Sep 26, 2023 | $141.64 | $142.38 | $140.11 | $140.70 | 6 700 598 |
| Sep 25, 2023 | $141.31 | $143.10 | $140.66 | $142.96 | 7 851 402 |
| Sep 22, 2023 | $142.13 | $143.40 | $141.55 | $141.96 | 7 279 425 |
| Sep 21, 2023 | $141.58 | $142.57 | $140.69 | $140.76 | 9 846 483 |
| Sep 20, 2023 | $146.65 | $147.22 | $143.55 | $143.63 | 6 968 509 |
| Sep 19, 2023 | $146.75 | $146.99 | $145.07 | $146.03 | 5 573 594 |
| Sep 18, 2023 | $145.43 | $147.82 | $145.02 | $147.30 | 6 757 174 |
| Sep 15, 2023 | $150.23 | $150.53 | $146.17 | $146.81 | 10 134 859 |
| Sep 14, 2023 | $152.09 | $152.16 | $150.17 | $151.39 | 6 907 717 |
| Sep 13, 2023 | $149.31 | $151.83 | $149.04 | $150.57 | 6 109 746 |
| Sep 12, 2023 | $149.41 | $151.65 | $149.16 | $149.36 | 6 171 557 |
| Sep 11, 2023 | $152.19 | $152.19 | $148.51 | $150.49 | 5 818 198 |
| Sep 08, 2023 | $150.94 | $152.16 | $149.77 | $150.38 | 5 289 143 |
| Sep 07, 2023 | $151.23 | $151.73 | $149.45 | $151.33 | 7 804 842 |
| Sep 06, 2023 | $156.01 | $156.80 | $153.27 | $154.76 | 6 099 979 |
| Sep 05, 2023 | $155.63 | $157.62 | $155.08 | $156.58 | 5 472 450 |
| Sep 01, 2023 | $157.43 | $157.63 | $155.27 | $156.21 | 4 480 030 |
| Aug 31, 2023 | $154.85 | $157.16 | $154.86 | $156.22 | 5 909 012 |
