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 |
| Jul 26, 2023 | $155.02 | $155.88 | $152.95 | $154.68 | 6 109 312 |
| Jul 25, 2023 | $154.46 | $157.35 | $154.46 | $156.39 | 5 767 262 |
| Jul 24, 2023 | $153.99 | $154.54 | $152.90 | $153.92 | 4 349 943 |
| Jul 21, 2023 | $154.49 | $155.27 | $153.01 | $153.79 | 8 245 834 |
| Jul 20, 2023 | $155.64 | $156.41 | $152.29 | $152.97 | 14 818 352 |
| Jul 19, 2023 | $160.43 | $160.51 | $158.06 | $158.58 | 9 328 732 |
| Jul 18, 2023 | $159.12 | $160.79 | $157.62 | $160.26 | 6 271 733 |
| Jul 17, 2023 | $157.23 | $160.45 | $155.70 | $159.82 | 7 314 432 |
| Jul 14, 2023 | $158.69 | $160.70 | $156.20 | $156.90 | 7 564 144 |
| Jul 13, 2023 | $156.39 | $158.47 | $155.85 | $158.21 | 6 393 545 |
| Jul 12, 2023 | $153.53 | $154.68 | $152.90 | $154.50 | 6 482 982 |
| Jul 11, 2023 | $152.18 | $152.19 | $149.42 | $151.32 | 5 146 392 |
| Jul 10, 2023 | $149.58 | $151.41 | $149.35 | $151.16 | 6 411 261 |
| Jul 07, 2023 | $149.03 | $151.24 | $148.65 | $149.05 | 4 351 353 |
| Jul 06, 2023 | $148.34 | $149.08 | $147.16 | $148.91 | 4 774 696 |
| Jul 05, 2023 | $152.25 | $153.16 | $150.66 | $150.70 | 5 186 045 |
| Jul 03, 2023 | $153.17 | $154.07 | $152.25 | $153.60 | 2 826 855 |
| Jun 30, 2023 | $151.75 | $152.96 | $151.02 | $152.25 | 5 308 670 |
| Jun 29, 2023 | $150.82 | $150.96 | $148.91 | $149.92 | 4 217 455 |
| Jun 28, 2023 | $148.92 | $151.54 | $148.80 | $150.14 | 6 798 972 |
| Jun 27, 2023 | $147.43 | $151.80 | $146.96 | $151.51 | 6 441 449 |
| Jun 26, 2023 | $148.28 | $150.36 | $146.83 | $146.85 | 7 399 301 |
| Jun 23, 2023 | $147.75 | $148.45 | $146.96 | $147.53 | 5 938 684 |
| Jun 22, 2023 | $148.15 | $150.67 | $147.95 | $150.08 | 5 597 896 |
| Jun 21, 2023 | $152.04 | $152.47 | $148.74 | $149.34 | 5 887 008 |
