VanEck Semiconductor ETF (SMH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 583.58 | 586.09 | 572.32 | 582.70 | +1.96% | 6,505,032 |
| 2026-08-06 | 565.48 | 580.43 | 559.56 | 571.48 | +0.31% | 6,231,651 |
| 2026-08-05 | 574.41 | 585.00 | 568.38 | 569.70 | -1.04% | 6,209,431 |
| 2026-08-04 | 564.29 | 578.63 | 562.28 | 575.71 | +5.55% | 9,566,210 |
| 2026-08-03 | 530.43 | 548.49 | 524.77 | 545.46 | +0.91% | 7,283,763 |
| 2026-07-31 | 557.50 | 561.44 | 535.24 | 540.53 | +0.30% | 14,673,890 |
| 2026-07-30 | 529.86 | 544.64 | 524.56 | 538.90 | +6.88% | 14,175,000 |
| 2026-07-29 | 525.99 | 532.17 | 503.63 | 504.22 | -4.79% | 19,440,900 |
| 2026-07-28 | 531.65 | 535.94 | 518.25 | 529.60 | -3.45% | 18,429,039 |
| 2026-07-27 | 565.94 | 567.62 | 535.31 | 548.55 | -2.25% | 38,682,160 |
| 2026-07-24 | 574.43 | 578.52 | 556.49 | 561.19 | -3.27% | 19,156,400 |
| 2026-07-23 | 577.20 | 586.89 | 574.00 | 580.17 | -1.15% | 7,963,219 |
| 2026-07-22 | 571.35 | 592.01 | 571.35 | 586.91 | +0.48% | 5,249,661 |
| 2026-07-21 | 580.96 | 586.00 | 572.05 | 584.08 | +4.52% | 7,129,768 |
| 2026-07-20 | 568.78 | 572.77 | 557.24 | 558.83 | +0.41% | 6,962,563 |
| 2026-07-17 | 547.93 | 567.41 | 536.81 | 556.53 | -2.18% | 22,083,881 |
| 2026-07-16 | 575.75 | 581.84 | 564.45 | 568.92 | -3.70% | 12,353,270 |
| 2026-07-15 | 606.88 | 606.88 | 573.72 | 590.77 | -1.59% | 11,020,780 |
| 2026-07-14 | 608.89 | 608.89 | 590.38 | 600.31 | +2.51% | 7,581,088 |
| 2026-07-13 | 598.00 | 599.36 | 583.09 | 585.62 | -4.16% | 8,736,478 |
| 2026-07-10 | 600.87 | 615.05 | 595.84 | 611.03 | +0.54% | 6,608,365 |
| 2026-07-09 | 615.48 | 618.17 | 604.70 | 607.73 | +2.48% | 9,045,101 |
| 2026-07-08 | 575.33 | 595.00 | 575.04 | 593.00 | +1.99% | 9,521,328 |
| 2026-07-07 | 580.02 | 585.97 | 566.83 | 581.45 | -3.78% | 14,619,230 |
| 2026-07-06 | 607.05 | 618.21 | 604.05 | 604.30 | +2.03% | 9,820,715 |
| 2026-07-02 | 622.58 | 627.70 | 582.60 | 592.29 | -4.54% | 21,334,061 |
| 2026-07-01 | 634.35 | 639.89 | 618.62 | 620.46 | -5.40% | 13,424,670 |
| 2026-06-30 | 636.07 | 659.74 | 634.60 | 655.89 | +3.78% | 9,406,890 |
| 2026-06-29 | 615.03 | 633.26 | 596.17 | 631.98 | +3.33% | 10,473,940 |
| 2026-06-26 | 616.79 | 621.71 | 609.00 | 611.61 | -3.97% | 12,728,350 |
| 2026-06-25 | 649.37 | 650.03 | 613.93 | 636.88 | +2.90% | 14,909,350 |
| 2026-06-24 | 622.28 | 625.23 | 606.23 | 618.92 | -0.50% | 11,901,990 |
| 2026-06-23 | 625.93 | 636.88 | 617.27 | 622.05 | -7.01% | 19,125,961 |
| 2026-06-22 | 670.35 | 671.83 | 660.02 | 668.91 | +1.37% | 8,042,965 |
| 2026-06-18 | 648.54 | 663.80 | 648.15 | 659.88 | +5.76% | 11,229,720 |
| 2026-06-17 | 633.46 | 643.50 | 623.13 | 623.97 | +1.29% | 10,658,830 |
| 2026-06-16 | 643.52 | 648.31 | 616.00 | 616.00 | -4.81% | 10,949,630 |
| 2026-06-15 | 643.50 | 649.24 | 639.25 | 647.10 | +4.38% | 9,613,891 |
| 2026-06-12 | 607.95 | 624.62 | 602.21 | 619.96 | +1.72% | 8,986,716 |
| 2026-06-11 | 582.61 | 611.62 | 581.61 | 609.45 | +6.75% | 12,196,800 |
| 2026-06-10 | 580.75 | 598.73 | 568.29 | 570.91 | -3.40% | 12,711,370 |
| 2026-06-09 | 609.48 | 613.69 | 554.66 | 591.01 | -1.20% | 20,329,721 |
| 2026-06-08 | 597.21 | 606.20 | 588.54 | 598.16 | +5.00% | 13,823,900 |
| 2026-06-05 | 605.09 | 607.00 | 569.69 | 569.69 | -9.22% | 22,038,000 |
| 2026-06-04 | 613.00 | 634.78 | 604.61 | 627.53 | -1.63% | 10,462,940 |
| 2026-06-03 | 640.80 | 642.77 | 623.91 | 637.90 | +0.90% | 10,179,870 |
| 2026-06-02 | 619.60 | 632.57 | 614.47 | 632.21 | +4.01% | 8,083,502 |
| 2026-06-01 | 596.10 | 613.43 | 593.09 | 607.81 | +1.48% | 8,648,978 |
| 2026-05-29 | 606.03 | 611.79 | 597.12 | 598.93 | -0.15% | 7,603,183 |
| 2026-05-28 | 595.81 | 604.74 | 587.31 | 599.83 | +0.73% | 7,624,970 |
| 2026-05-27 | 611.94 | 612.30 | 584.93 | 595.50 | -1.10% | 11,208,990 |
| 2026-05-26 | 591.58 | 603.97 | 589.10 | 602.14 | +4.48% | 10,008,510 |
| 2026-05-22 | 574.27 | 582.50 | 572.86 | 576.32 | +1.49% | 7,535,020 |
| 2026-05-21 | 561.02 | 570.60 | 557.62 | 567.88 | +0.57% | 8,293,803 |
| 2026-05-20 | 552.75 | 564.72 | 551.65 | 564.66 | +3.81% | 8,892,210 |
| 2026-05-19 | 534.94 | 553.34 | 527.87 | 543.96 | -0.40% | 11,905,830 |
| 2026-05-18 | 565.48 | 567.21 | 536.87 | 546.16 | -1.83% | 12,317,460 |
| 2026-05-15 | 560.30 | 565.88 | 552.91 | 556.34 | -3.80% | 13,009,610 |
| 2026-05-14 | 570.84 | 581.17 | 567.75 | 578.34 | +1.03% | 8,458,691 |
| 2026-05-13 | 571.79 | 576.20 | 560.12 | 572.46 | +2.00% | 9,586,693 |
| 2026-05-12 | 565.00 | 570.40 | 542.67 | 561.25 | -2.61% | 17,720,789 |
| 2026-05-11 | 570.26 | 578.06 | 566.80 | 576.31 | +1.72% | 12,680,940 |
| 2026-05-08 | 551.58 | 566.79 | 549.00 | 566.54 | +4.90% | 8,553,714 |
| 2026-05-07 | 545.76 | 549.70 | 535.92 | 540.10 | -1.76% | 10,905,150 |
| 2026-05-06 | 537.77 | 549.88 | 532.35 | 549.76 | +5.18% | 15,262,910 |
| 2026-05-05 | 515.38 | 526.20 | 514.12 | 522.69 | +3.14% | 8,624,608 |
| 2026-05-04 | 512.47 | 513.15 | 501.15 | 506.79 | -0.59% | 6,867,462 |
| 2026-05-01 | 504.20 | 511.99 | 502.25 | 509.82 | +0.61% | 5,308,292 |
| 2026-04-30 | 504.70 | 507.79 | 495.02 | 506.72 | +1.43% | 8,401,642 |
| 2026-04-29 | 496.35 | 499.58 | 492.34 | 499.58 | +1.70% | 6,007,909 |
| 2026-04-28 | 488.19 | 496.66 | 483.29 | 491.21 | -2.97% | 12,664,810 |
| 2026-04-27 | 509.19 | 510.10 | 497.75 | 506.26 | -0.04% | 9,040,153 |
| 2026-04-24 | 499.50 | 509.59 | 495.46 | 506.44 | +5.10% | 12,614,320 |
| 2026-04-23 | 480.39 | 488.08 | 475.19 | 481.85 | +1.05% | 10,619,720 |
| 2026-04-22 | 471.05 | 477.42 | 467.17 | 476.83 | +2.62% | 7,835,173 |
| 2026-04-21 | 466.29 | 468.43 | 462.24 | 464.66 | +0.15% | 5,598,577 |
| 2026-04-20 | 464.64 | 465.74 | 458.65 | 463.96 | -0.04% | 3,935,098 |
| 2026-04-17 | 462.80 | 464.58 | 459.50 | 464.16 | +2.06% | 7,184,643 |
| 2026-04-16 | 450.73 | 457.09 | 447.77 | 454.80 | +0.40% | 6,450,664 |
| 2026-04-15 | 450.70 | 453.33 | 435.15 | 453.00 | +0.22% | 9,155,668 |
| 2026-04-14 | 448.00 | 452.10 | 444.24 | 452.00 | +1.95% | 6,932,448 |
| 2026-04-13 | 434.75 | 443.64 | 433.60 | 443.34 | +1.48% | 6,549,794 |
| 2026-04-10 | 434.45 | 441.54 | 434.45 | 436.88 | +1.53% | 11,224,190 |
| 2026-04-09 | 423.17 | 430.65 | 422.63 | 430.31 | +1.75% | 6,018,201 |
| 2026-04-08 | 423.16 | 424.99 | 414.99 | 422.92 | +5.76% | 10,184,260 |
| 2026-04-07 | 394.71 | 400.09 | 389.64 | 399.90 | +0.99% | 6,672,538 |
| 2026-04-06 | 393.75 | 397.10 | 391.90 | 395.98 | +0.93% | 4,186,120 |
| 2026-04-02 | 378.07 | 393.50 | 378.00 | 392.32 | +0.09% | 8,505,833 |
| 2026-04-01 | 388.25 | 396.63 | 386.38 | 391.97 | +2.24% | 10,805,350 |
| 2026-03-31 | 368.74 | 383.50 | 368.10 | 383.40 | +5.76% | 13,834,950 |
| 2026-03-30 | 377.62 | 379.24 | 359.86 | 362.53 | -3.13% | 12,198,180 |
| 2026-03-27 | 377.79 | 381.31 | 373.01 | 374.25 | -1.73% | 11,811,410 |
| 2026-03-26 | 391.92 | 392.68 | 380.30 | 380.84 | -4.56% | 14,806,230 |
| 2026-03-25 | 398.36 | 402.50 | 395.74 | 399.02 | +1.12% | 7,388,665 |
| 2026-03-24 | 388.03 | 396.88 | 387.62 | 394.59 | +0.83% | 6,177,166 |
| 2026-03-23 | 393.36 | 399.28 | 389.44 | 391.36 | +1.72% | 12,742,290 |
| 2026-03-20 | 394.11 | 395.73 | 380.87 | 384.74 | -2.58% | 12,846,850 |
| 2026-03-19 | 384.00 | 397.53 | 381.44 | 394.92 | +0.32% | 12,674,830 |
| 2026-03-18 | 396.96 | 399.69 | 393.47 | 393.67 | -0.81% | 8,372,417 |
| 2026-03-17 | 397.15 | 397.61 | 393.22 | 396.88 | +0.75% | 6,646,252 |
| 2026-03-16 | 395.14 | 399.48 | 392.64 | 393.92 | +1.70% | 10,317,560 |
| 2026-03-13 | 392.32 | 396.33 | 386.07 | 387.33 | -0.21% | 7,636,079 |
| 2026-03-12 | 395.46 | 396.06 | 386.74 | 388.13 | -3.22% | 9,845,227 |
| 2026-03-11 | 400.01 | 404.39 | 398.69 | 401.03 | +0.93% | 6,024,928 |
| 2026-03-10 | 394.00 | 403.88 | 394.00 | 397.33 | +0.75% | 13,687,720 |
| 2026-03-09 | 375.76 | 395.36 | 374.16 | 394.37 | +3.63% | 16,338,100 |
| 2026-03-06 | 384.97 | 392.67 | 378.53 | 380.56 | -3.74% | 12,423,220 |
| 2026-03-05 | 396.06 | 401.11 | 386.75 | 395.35 | -0.94% | 11,793,740 |
| 2026-03-04 | 396.25 | 401.23 | 393.10 | 399.10 | +2.06% | 8,767,199 |
| 2026-03-03 | 391.36 | 394.54 | 385.93 | 391.06 | -3.77% | 13,768,920 |
| 2026-03-02 | 397.25 | 407.36 | 396.92 | 406.39 | +0.00% | 11,490,170 |
| 2026-02-27 | 403.26 | 409.24 | 401.88 | 406.37 | -1.37% | 9,049,053 |
| 2026-02-26 | 423.72 | 423.72 | 405.56 | 412.01 | -3.32% | 14,811,320 |
| 2026-02-25 | 424.35 | 427.94 | 423.68 | 426.16 | +1.67% | 7,714,452 |
| 2026-02-24 | 417.21 | 421.67 | 411.67 | 419.16 | +1.52% | 7,828,860 |
| 2026-02-23 | 413.57 | 417.70 | 409.27 | 412.88 | -0.52% | 5,842,756 |
| 2026-02-20 | 407.65 | 416.83 | 407.18 | 415.03 | +1.18% | 5,715,805 |
| 2026-02-19 | 408.71 | 411.00 | 405.56 | 410.20 | -0.57% | 4,056,441 |
| 2026-02-18 | 411.44 | 417.04 | 408.71 | 412.55 | +1.24% | 5,839,869 |
| 2026-02-17 | 402.70 | 410.87 | 397.77 | 407.51 | -0.05% | 7,312,702 |
| 2026-02-13 | 408.15 | 412.07 | 402.49 | 407.72 | +0.40% | 6,481,565 |
| 2026-02-12 | 418.33 | 420.04 | 405.28 | 406.11 | -2.09% | 7,379,088 |
| 2026-02-11 | 413.83 | 418.08 | 406.36 | 414.78 | +2.48% | 6,211,177 |
| 2026-02-10 | 408.18 | 408.80 | 401.83 | 404.76 | -0.46% | 5,645,261 |
| 2026-02-09 | 398.91 | 409.69 | 397.00 | 406.65 | +1.24% | 5,915,243 |
| 2026-02-06 | 389.20 | 403.08 | 387.19 | 401.65 | +5.40% | 13,460,260 |
| 2026-02-05 | 379.14 | 388.08 | 375.56 | 381.07 | -0.25% | 12,007,770 |
| 2026-02-04 | 394.67 | 396.71 | 374.24 | 382.02 | -3.94% | 16,908,471 |
| 2026-02-03 | 411.03 | 412.58 | 390.52 | 397.68 | -2.52% | 12,188,630 |
| 2026-02-02 | 398.86 | 412.04 | 398.43 | 407.97 | +1.12% | 5,946,327 |
| 2026-01-30 | 411.28 | 416.64 | 400.58 | 403.46 | -3.37% | 9,029,033 |
| 2026-01-29 | 417.44 | 420.60 | 403.17 | 417.52 | +0.21% | 9,352,480 |
| 2026-01-28 | 415.34 | 418.49 | 413.13 | 416.63 | +2.30% | 7,641,913 |
| 2026-01-27 | 403.90 | 409.39 | 402.20 | 407.25 | +2.11% | 6,145,564 |
| 2026-01-26 | 398.40 | 400.74 | 396.22 | 398.82 | -0.32% | 4,326,866 |
| 2026-01-23 | 400.50 | 403.09 | 397.53 | 400.09 | -0.68% | 5,869,514 |
| 2026-01-22 | 408.18 | 408.73 | 401.57 | 402.82 | +0.22% | 5,462,581 |
| 2026-01-21 | 394.75 | 405.88 | 393.37 | 401.93 | +2.96% | 8,754,595 |
| 2026-01-20 | 393.16 | 397.15 | 389.43 | 390.39 | -2.50% | 7,158,534 |
| 2026-01-16 | 402.85 | 405.31 | 398.42 | 400.39 | +1.00% | 5,485,939 |
| 2026-01-15 | 401.07 | 403.62 | 396.12 | 396.41 | +2.08% | 9,948,083 |
| 2026-01-14 | 388.96 | 389.34 | 383.81 | 388.35 | -0.81% | 6,696,503 |
| 2026-01-13 | 392.27 | 396.10 | 390.38 | 391.53 | +0.22% | 5,281,595 |
| 2026-01-12 | 385.67 | 391.98 | 385.67 | 390.66 | +0.37% | 5,532,026 |
| 2026-01-09 | 382.27 | 390.88 | 380.08 | 389.22 | +2.70% | 6,490,839 |
| 2026-01-08 | 384.56 | 384.74 | 375.86 | 378.98 | -1.57% | 5,724,015 |
| 2026-01-07 | 385.20 | 387.81 | 383.59 | 385.02 | -0.67% | 6,058,880 |
| 2026-01-06 | 382.39 | 389.37 | 382.14 | 387.62 | +2.66% | 10,201,170 |
| 2026-01-05 | 381.71 | 383.99 | 376.94 | 377.59 | +1.15% | 9,071,296 |
| 2026-01-02 | 368.95 | 376.33 | 368.83 | 373.30 | +3.66% | 8,972,358 |
| 2025-12-31 | 364.83 | 365.57 | 360.07 | 360.13 | -0.88% | 2,687,316 |
| 2025-12-30 | 365.16 | 366.24 | 363.07 | 363.31 | -0.25% | 2,926,998 |
| 2025-12-29 | 362.65 | 365.82 | 360.82 | 364.21 | -0.45% | 4,874,419 |
| 2025-12-26 | 366.06 | 367.35 | 364.49 | 365.86 | +0.46% | 2,921,277 |
| 2025-12-24 | 362.70 | 364.54 | 362.15 | 364.17 | +0.28% | 1,640,529 |
| 2025-12-23 | 358.60 | 363.30 | 358.06 | 363.16 | +0.96% | 3,542,056 |
| 2025-12-22 | 362.41 | 362.48 | 357.77 | 359.70 | +0.97% | 4,799,521 |
| 2025-12-19 | 350.31 | 358.53 | 350.31 | 356.23 | +2.59% | 8,838,677 |
| 2025-12-18 | 350.84 | 352.09 | 345.83 | 347.25 | +2.36% | 8,260,179 |
| 2025-12-17 | 352.89 | 352.89 | 338.06 | 339.24 | -3.61% | 10,780,360 |
| 2025-12-16 | 351.57 | 354.39 | 348.31 | 351.94 | -0.27% | 5,849,243 |
| 2025-12-15 | 358.13 | 359.20 | 352.19 | 352.90 | -0.34% | 5,605,782 |
| 2025-12-12 | 366.99 | 367.56 | 352.88 | 354.12 | -4.52% | 12,705,930 |
| 2025-12-11 | 369.77 | 371.22 | 361.68 | 370.89 | -0.86% | 7,499,886 |
| 2025-12-10 | 368.91 | 375.59 | 366.93 | 374.10 | +1.38% | 5,653,318 |
| 2025-12-09 | 367.04 | 369.56 | 365.35 | 369.00 | +0.12% | 3,173,307 |
| 2025-12-08 | 368.10 | 370.72 | 365.74 | 368.55 | +1.13% | 4,334,313 |
| 2025-12-05 | 364.46 | 368.58 | 363.54 | 364.42 | +0.78% | 3,619,211 |
| 2025-12-04 | 363.26 | 364.37 | 359.60 | 361.60 | -0.76% | 3,971,848 |
| 2025-12-03 | 359.70 | 364.57 | 356.23 | 364.37 | +1.37% | 4,642,684 |
| 2025-12-02 | 355.85 | 360.79 | 354.15 | 359.43 | +1.83% | 6,657,912 |
| 2025-12-01 | 348.85 | 355.01 | 348.06 | 352.96 | +0.19% | 3,875,690 |
| 2025-11-28 | 349.17 | 352.57 | 347.71 | 352.28 | +1.31% | 3,351,680 |
| 2025-11-26 | 344.25 | 350.30 | 343.43 | 347.71 | +2.26% | 5,533,284 |
| 2025-11-25 | 334.73 | 340.72 | 327.35 | 340.01 | +0.26% | 12,052,680 |
| 2025-11-24 | 329.00 | 340.57 | 328.83 | 339.12 | +3.98% | 10,650,900 |
| 2025-11-21 | 325.00 | 331.62 | 315.05 | 326.13 | +0.32% | 17,298,699 |
| 2025-11-20 | 348.86 | 349.78 | 323.69 | 325.10 | -4.22% | 14,686,650 |
| 2025-11-19 | 334.81 | 343.06 | 333.46 | 339.44 | +1.85% | 9,842,253 |
| 2025-11-18 | 335.75 | 337.79 | 329.12 | 333.29 | -2.06% | 12,933,070 |
| 2025-11-17 | 341.94 | 348.34 | 337.05 | 340.30 | -1.36% | 6,921,299 |
| 2025-11-14 | 335.24 | 348.91 | 333.75 | 344.98 | +0.05% | 12,271,170 |
| 2025-11-13 | 351.63 | 352.88 | 341.25 | 344.82 | -3.01% | 10,654,840 |
| 2025-11-12 | 356.20 | 357.48 | 352.94 | 355.53 | +1.28% | 5,870,743 |
| 2025-11-11 | 355.25 | 356.04 | 349.74 | 351.05 | -2.16% | 7,661,156 |
| 2025-11-10 | 357.55 | 360.00 | 353.95 | 358.79 | +3.07% | 9,180,650 |
| 2025-11-07 | 346.54 | 348.18 | 336.68 | 348.12 | -0.85% | 14,723,170 |
| 2025-11-06 | 359.59 | 360.15 | 348.71 | 351.09 | -2.34% | 9,600,467 |
| 2025-11-05 | 353.10 | 364.28 | 352.72 | 359.50 | +1.91% | 8,605,366 |
| 2025-11-04 | 357.98 | 361.79 | 351.80 | 352.76 | -3.64% | 8,268,996 |
| 2025-11-03 | 367.69 | 369.47 | 364.69 | 366.10 | +0.85% | 4,470,471 |
| 2025-10-31 | 366.88 | 368.43 | 360.50 | 363.02 | -0.20% | 4,917,864 |
| 2025-10-30 | 367.43 | 369.86 | 363.55 | 363.73 | -1.32% | 6,932,721 |
| 2025-10-29 | 369.07 | 372.78 | 365.82 | 368.61 | +1.51% | 8,102,599 |
| 2025-10-28 | 359.61 | 364.67 | 358.46 | 363.11 | +0.88% | 5,086,004 |
| 2025-10-27 | 357.67 | 360.60 | 356.21 | 359.94 | +2.51% | 6,663,417 |
| 2025-10-24 | 350.58 | 352.94 | 349.82 | 351.14 | +1.84% | 5,649,324 |
| 2025-10-23 | 337.05 | 345.90 | 336.73 | 344.80 | +1.83% | 6,422,550 |
| 2025-10-22 | 342.86 | 344.86 | 332.40 | 338.60 | -1.94% | 8,014,246 |
| 2025-10-21 | 347.06 | 347.10 | 343.16 | 345.30 | -0.55% | 4,391,848 |
| 2025-10-20 | 346.00 | 350.05 | 345.66 | 347.22 | +1.28% | 6,436,924 |
| 2025-10-17 | 341.22 | 344.93 | 338.14 | 342.83 | -0.14% | 8,396,255 |
| 2025-10-16 | 346.17 | 347.08 | 339.81 | 343.30 | +0.44% | 9,047,529 |
| 2025-10-15 | 342.10 | 343.08 | 335.51 | 341.78 | +2.48% | 8,283,819 |
| 2025-10-14 | 333.06 | 339.06 | 330.25 | 333.50 | -1.84% | 7,296,663 |
| 2025-10-13 | 337.48 | 341.09 | 335.00 | 339.75 | +4.43% | 11,760,190 |
| 2025-10-10 | 345.97 | 346.49 | 324.83 | 325.34 | -5.76% | 18,804,471 |
| 2025-10-09 | 346.04 | 347.10 | 342.40 | 345.21 | -0.25% | 5,565,527 |
| 2025-10-08 | 336.73 | 346.46 | 336.42 | 346.07 | +2.68% | 7,841,482 |
| 2025-10-07 | 346.29 | 346.67 | 336.56 | 337.05 | -1.84% | 9,365,713 |
| 2025-10-06 | 345.46 | 348.53 | 343.38 | 343.38 | +1.99% | 10,263,180 |
| 2025-10-03 | 339.41 | 340.78 | 335.18 | 336.68 | -0.46% | 7,769,988 |
| 2025-10-02 | 339.66 | 340.00 | 336.56 | 338.24 | +1.36% | 8,092,564 |
| 2025-10-01 | 324.28 | 334.11 | 324.11 | 333.69 | +2.25% | 9,911,833 |
| 2025-09-30 | 322.75 | 326.72 | 322.43 | 326.36 | +1.15% | 7,459,901 |
| 2025-09-29 | 324.65 | 326.83 | 322.47 | 322.66 | +0.26% | 5,833,585 |
| 2025-09-26 | 321.64 | 322.42 | 318.14 | 321.82 | +0.24% | 6,886,102 |
| 2025-09-25 | 316.29 | 322.03 | 313.60 | 321.06 | -0.02% | 9,592,888 |
| 2025-09-24 | 321.39 | 321.96 | 317.47 | 321.11 | -0.18% | 8,632,214 |
| 2025-09-23 | 323.16 | 325.36 | 320.02 | 321.70 | -0.15% | 9,158,952 |
| 2025-09-22 | 316.27 | 323.14 | 316.00 | 322.17 | +2.05% | 11,618,130 |
| 2025-09-19 | 316.40 | 316.51 | 313.43 | 315.71 | -0.40% | 8,381,595 |
| 2025-09-18 | 313.55 | 318.62 | 312.60 | 316.97 | +3.84% | 16,335,570 |
| 2025-09-17 | 306.50 | 307.15 | 301.37 | 305.25 | -0.64% | 9,647,743 |
| 2025-09-16 | 308.43 | 308.67 | 305.57 | 307.21 | +0.01% | 4,227,633 |
| 2025-09-15 | 303.81 | 307.23 | 303.01 | 307.17 | +0.94% | 5,390,242 |
| 2025-09-12 | 305.06 | 305.59 | 303.10 | 304.32 | +0.13% | 5,231,908 |
| 2025-09-11 | 303.54 | 305.56 | 303.17 | 303.93 | +1.03% | 7,312,385 |
| 2025-09-10 | 300.59 | 302.38 | 298.77 | 300.83 | +1.01% | 10,221,380 |
| 2025-09-09 | 297.22 | 297.99 | 295.11 | 297.81 | +0.44% | 6,796,992 |
| 2025-09-08 | 295.13 | 297.82 | 294.80 | 296.52 | +1.10% | 7,223,203 |
| 2025-09-05 | 295.07 | 295.15 | 289.25 | 293.28 | +1.18% | 9,809,634 |
| 2025-09-04 | 285.24 | 290.21 | 284.30 | 289.86 | +1.20% | 8,079,271 |
| 2025-09-03 | 287.36 | 287.93 | 283.78 | 286.43 | -0.02% | 7,249,632 |
| 2025-09-02 | 283.09 | 286.67 | 281.74 | 286.48 | -1.31% | 11,543,670 |
| 2025-08-29 | 295.56 | 295.56 | 289.10 | 290.29 | -2.87% | 13,420,940 |
| 2025-08-28 | 298.10 | 300.78 | 295.98 | 298.88 | +0.41% | 7,193,988 |
| 2025-08-27 | 295.85 | 298.10 | 294.38 | 297.66 | +0.31% | 5,646,172 |
| 2025-08-26 | 294.82 | 297.24 | 294.67 | 296.75 | +0.96% | 4,967,051 |
| 2025-08-25 | 293.75 | 295.79 | 292.12 | 293.92 | +0.10% | 4,964,984 |
| 2025-08-22 | 287.63 | 296.36 | 286.54 | 293.64 | +2.15% | 5,810,384 |
| 2025-08-21 | 287.78 | 289.87 | 285.88 | 287.46 | -0.52% | 6,067,701 |
| 2025-08-20 | 290.00 | 290.00 | 281.15 | 288.96 | -0.66% | 10,091,020 |
| 2025-08-19 | 296.86 | 297.12 | 290.63 | 290.87 | -2.02% | 8,191,866 |
| 2025-08-18 | 294.92 | 297.19 | 294.78 | 296.86 | +0.41% | 5,577,455 |
| 2025-08-15 | 299.36 | 299.36 | 293.94 | 295.65 | -2.08% | 9,026,333 |
| 2025-08-14 | 298.00 | 302.80 | 297.28 | 301.92 | +0.21% | 5,826,969 |
| 2025-08-13 | 301.84 | 302.98 | 298.57 | 301.28 | +0.39% | 8,959,735 |
| 2025-08-12 | 295.29 | 300.24 | 293.15 | 300.10 | +2.28% | 7,598,549 |
| 2025-08-11 | 294.51 | 297.09 | 292.73 | 293.40 | -0.04% | 5,799,738 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.54%). Worst month: Mar (-2.94%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VanEck Semiconductor ETF's (SMH) latest close?
582.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMH's 52-week high and low?
671.83 high and 281.15 low over the trailing 52 weeks, as of 2026-08-07.
What is VanEck Semiconductor ETF's strongest and weakest month historically?
Historically, SMH's strongest calendar month has been May (average +15.54%) and its weakest Mar (average -2.94%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 817 daily bars in the Closelook data lake.