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 |
| Aug 30, 2023 | $154.73 | $156.22 | $153.67 | $155.59 | 6 457 465 |
| Aug 29, 2023 | $150.36 | $155.30 | $149.93 | $154.80 | 8 653 721 |
| Aug 28, 2023 | $150.36 | $151.09 | $148.90 | $150.93 | 6 780 885 |
| Aug 25, 2023 | $148.61 | $150.75 | $146.27 | $149.09 | 11 553 526 |
| Aug 24, 2023 | $156.46 | $156.59 | $148.59 | $148.82 | 13 345 119 |
| Aug 23, 2023 | $149.35 | $153.22 | $148.86 | $152.77 | 7 861 586 |
| Aug 22, 2023 | $153.05 | $153.23 | $148.90 | $149.53 | 8 981 141 |
| Aug 21, 2023 | $147.18 | $151.24 | $146.96 | $151.04 | 7 986 574 |
| Aug 18, 2023 | $143.79 | $146.66 | $143.38 | $146.13 | 8 695 843 |
| Aug 17, 2023 | $147.77 | $147.80 | $145.03 | $145.51 | 7 375 528 |
| Aug 16, 2023 | $148.97 | $149.14 | $146.41 | $146.50 | 7 223 453 |
| Aug 15, 2023 | $150.55 | $151.09 | $148.65 | $148.85 | 7 520 056 |
| Aug 14, 2023 | $145.45 | $150.73 | $145.02 | $150.66 | 7 999 683 |
| Aug 11, 2023 | $148.01 | $148.11 | $146.04 | $146.21 | 11 176 217 |
| Aug 10, 2023 | $151.14 | $153.16 | $148.90 | $149.97 | 8 636 488 |
| Aug 09, 2023 | $153.17 | $153.32 | $149.73 | $150.30 | 8 824 400 |
| Aug 08, 2023 | $153.90 | $153.90 | $151.53 | $153.34 | 8 435 454 |
| Aug 07, 2023 | $155.50 | $156.14 | $154.37 | $155.91 | 5 700 603 |
| Aug 04, 2023 | $154.22 | $156.54 | $152.75 | $154.25 | 6 804 029 |
| Aug 03, 2023 | $152.48 | $155.19 | $152.16 | $154.19 | 6 690 828 |
| Aug 02, 2023 | $158.77 | $158.79 | $153.46 | $154.64 | 10 040 352 |
| Aug 01, 2023 | $159.67 | $160.89 | $158.95 | $160.53 | 4 592 515 |
| Jul 31, 2023 | $160.70 | $161.17 | $159.67 | $160.62 | 3 932 728 |
| Jul 28, 2023 | $160.16 | $161.04 | $158.83 | $160.50 | 7 319 243 |
| Jul 27, 2023 | $158.65 | $160.92 | $156.67 | $157.46 | 10 223 826 |
