Dark

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF

At Close

Jul 2, 2025 3:59:58 PM EDT

281.27USD+1.967%(+5.43)8,713,833

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:43:30 AM EDT

282.89USD+0.583%(+1.64)28,719

After-hours

Jul 2, 2025 4:58:30 PM EDT

280.90USD-0.130%(-0.37)33,234

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	274.8200	281.9200	274.6600	281.25	+1.961%	8,713,833	0.000%
2025-07-01	276.8000	278.0550	272.1600	275.84	-1.090%	8,931,315	+1.961%
2025-06-30	279.7000	279.9600	277.0950	278.88	+0.165%	6,375,790	+0.850%
2025-06-27	278.1800	280.5000	275.6444	278.42	+0.440%	8,170,862	+1.016%
2025-06-26	277.0800	277.9500	274.9500	277.20	+0.727%	6,789,034	+1.461%
2025-06-25	273.2200	275.2700	272.4500	275.20	+1.348%	8,480,014	+2.198%
2025-06-24	265.9300	271.6200	265.7400	271.54	+3.673%	9,035,532	+3.576%
2025-06-23	259.8500	262.6600	257.1200	261.92	+0.634%	10,420,123	+7.380%
2025-06-20	264.8500	265.0250	257.2200	260.27	-0.884%	11,439,904	+8.061%
2025-06-18	262.7800	264.9114	260.9900	262.59	+0.382%	7,367,364	+7.106%
2025-06-17	262.4400	265.5300	261.3600	261.59	-0.680%	7,284,711	+7.516%
2025-06-16	259.9650	265.0500	259.7800	263.38	+2.486%	7,497,747	+6.785%
2025-06-13	257.5500	260.6000	256.0500	256.99	-2.341%	11,950,239	+9.440%
2025-06-12	260.0600	264.0000	260.0600	263.15	+0.485%	6,781,903	+6.878%
2025-06-11	263.6000	264.9100	259.6900	261.88	-0.072%	12,285,963	+7.397%
2025-06-10	258.3600	262.6800	257.4600	262.07	+1.989%	9,762,982	+7.319%
2025-06-09	255.0000	259.8700	255.0000	256.96	+1.674%	10,841,427	+9.453%
2025-06-06	253.5350	255.5900	252.6400	252.73	+0.569%	5,589,747	+11.285%
2025-06-05	253.7400	256.0600	249.7600	251.30	-0.179%	8,057,739	+11.918%
2025-06-04	250.5700	252.6100	248.3600	251.75	+1.190%	7,258,713	+11.718%
2025-06-03	243.4800	249.1700	242.3500	248.79	+2.256%	7,518,683	+13.047%
2025-06-02	239.1750	244.0300	238.9600	243.30	+1.481%	4,719,859	+15.598%
2025-05-30	243.2300	243.2300	235.3700	239.75	-1.774%	11,064,652	+17.310%
2025-05-29	249.0000	249.2100	242.7001	244.08	+0.710%	9,135,620	+15.229%
2025-05-28	245.2900	246.2100	241.9050	242.36	-1.065%	10,739,453	+16.046%
2025-05-27	242.4900	245.6900	240.6594	244.97	+3.171%	8,858,899	+14.810%
2025-05-23	235.2310	238.8600	234.5850	237.44	-1.399%	6,577,211	+18.451%
2025-05-22	241.0300	243.6100	240.3200	240.81	-0.273%	5,185,483	+16.793%
2025-05-21	243.3300	248.5800	240.0200	241.47	-1.658%	6,392,549	+16.474%
2025-05-20	243.8700	245.6100	242.8800	245.54	-0.191%	3,115,165	+14.543%
2025-05-19	241.4000	246.5000	241.2900	246.01	-0.166%	4,196,067	+14.325%
2025-05-16	247.5400	247.6100	244.1200	246.42	-0.287%	3,800,074	+14.134%
2025-05-15	245.7500	249.0000	244.0750	247.13	-0.347%	6,446,329	+13.806%
2025-05-14	247.6500	249.4400	245.6000	247.99	+0.990%	7,439,569	+13.412%
2025-05-13	239.0500	246.6900	238.6000	245.56	+3.433%	8,665,579	+14.534%
2025-05-12	236.7200	238.6700	234.0500	237.41	+6.271%	9,246,912	+18.466%
2025-05-09	224.5250	225.3625	221.9900	223.40	+0.653%	3,495,475	+25.895%
2025-05-08	222.8450	224.8400	220.1000	221.95	+0.877%	5,919,181	+26.718%
2025-05-07	215.7200	220.9200	214.1900	220.02	+2.055%	9,074,353	+27.829%
2025-05-06	213.6500	217.4400	212.8352	215.59	-0.928%	5,019,386	+30.456%
2025-05-05	217.0300	219.6000	216.9000	217.61	-0.648%	4,475,536	+29.245%
2025-05-02	217.9900	220.9200	217.2350	219.03	+3.170%	6,495,174	+28.407%
2025-05-01	214.9300	216.5259	212.1100	212.30	+0.483%	6,878,154	+32.478%
2025-04-30	205.0200	211.7400	203.8900	211.28	+0.471%	5,974,393	+33.117%
2025-04-29	209.3300	212.2500	208.5200	210.29	-0.171%	4,506,180	+33.744%
2025-04-28	210.8900	212.2070	206.4000	210.65	-0.623%	5,804,925	+33.515%
2025-04-25	207.1800	213.2900	206.5000	211.97	+1.436%	7,487,437	+32.684%
2025-04-24	203.2200	209.2800	202.1845	208.97	+5.058%	9,696,207	+34.589%
2025-04-23	201.5800	203.0800	198.0750	198.91	+3.653%	11,476,848	+41.396%
2025-04-22	190.3500	193.3000	188.9600	191.90	+2.167%	7,242,693	+46.561%
2025-04-21	188.8980	189.3884	184.4000	187.83	-2.441%	9,572,732	+49.736%
2025-04-17	195.8200	196.0000	191.0000	192.53	-0.936%	7,067,351	+46.081%
2025-04-16	193.1600	196.7600	188.5300	194.35	-4.223%	13,067,200	+44.713%
2025-04-15	202.6700	205.1400	201.9400	202.92	+0.650%	5,097,847	+38.601%
2025-04-14	206.6150	206.7800	198.7700	201.61	+0.149%	9,838,065	+39.502%
2025-04-11	195.7000	201.9400	193.7000	201.31	+2.599%	10,130,006	+39.710%
2025-04-10	201.3800	202.5000	189.0400	196.21	-6.934%	18,261,536	+43.341%
2025-04-09	181.7600	212.8100	180.2700	210.83	+17.160%	22,178,514	+33.401%
2025-04-08	192.9900	195.7200	176.0500	179.95	-2.677%	19,096,648	+56.293%
2025-04-07	173.4900	194.8300	170.1100	184.90	+2.268%	25,600,318	+52.109%
2025-04-04	188.7000	190.2900	178.2310	180.80	-7.552%	22,160,097	+55.559%
2025-04-03	202.6900	204.4900	195.3400	195.57	-8.651%	14,273,393	+43.810%
2025-04-02	208.9600	216.6100	208.4700	214.09	+0.753%	7,096,159	+31.370%
2025-04-01	210.9600	212.5400	207.2600	212.49	+0.482%	6,138,800	+32.359%
2025-03-31	207.3300	211.6900	204.5100	211.47	-0.330%	9,477,213	+32.998%
2025-03-28	216.8000	218.0400	211.0500	212.17	-2.563%	8,688,097	+32.559%
2025-03-27	219.0500	220.7000	216.5650	217.75	-1.919%	9,028,987	+29.162%
2025-03-26	228.4000	228.7950	220.0500	222.01	-3.327%	9,586,490	+26.683%
2025-03-25	230.4500	230.6600	228.8500	229.65	-0.425%	3,322,795	+22.469%
2025-03-24	229.2000	232.4180	229.1000	230.63	+2.607%	6,096,311	+21.949%
2025-03-21	222.7700	225.6100	221.4100	224.77	-1.004%	6,142,165	+25.128%
2025-03-20	225.1400	229.0100	224.8920	227.05	-0.158%	3,402,140	+23.871%
2025-03-19	225.4200	231.0150	223.7750	227.41	+0.883%	4,901,240	+23.675%
2025-03-18	226.6300	227.7700	223.8800	225.42	-1.546%	5,190,651	+24.767%
2025-03-17	226.2300	231.0400	226.0200	228.96	+1.055%	5,135,514	+22.838%
2025-03-14	223.3500	226.9640	223.2800	226.57	+3.197%	5,098,553	+24.134%
2025-03-13	220.7800	223.8800	217.8100	219.55	-0.440%	4,860,425	+28.103%
2025-03-12	220.3200	222.9500	218.1800	220.52	+2.941%	8,496,362	+27.539%
2025-03-11	215.2100	219.0200	210.4600	214.22	-0.145%	7,356,027	+31.290%
2025-03-10	219.5700	221.2900	211.5100	214.53	-4.691%	9,447,268	+31.101%
2025-03-07	220.6000	225.7500	217.0700	225.09	+2.416%	9,230,284	+24.950%
2025-03-06	221.9800	226.1600	219.0700	219.78	-4.194%	9,110,698	+27.969%
2025-03-05	227.8200	230.2100	223.4700	229.40	+1.851%	6,711,280	+22.602%
2025-03-04	222.4640	230.8000	218.0500	225.23	+0.995%	12,433,546	+24.872%
2025-03-03	235.3650	235.3700	220.9500	223.01	-4.193%	9,998,315	+26.115%
2025-02-28	228.3700	233.7800	225.6300	232.77	+1.740%	8,617,784	+20.827%
2025-02-27	246.0720	246.3800	228.7000	228.79	-6.164%	10,470,720	+22.929%
2025-02-26	241.6000	246.1200	240.9000	243.82	+2.338%	6,656,202	+15.351%
2025-02-25	242.7100	243.7800	237.3400	238.25	-2.124%	7,626,716	+18.048%
2025-02-24	251.3000	252.0600	243.2800	243.42	-2.628%	7,505,366	+15.541%
2025-02-21	258.3500	258.7000	249.1900	249.99	-3.029%	7,559,271	+12.505%
2025-02-20	258.0700	259.6300	254.9200	257.80	+0.179%	4,394,893	+9.096%
2025-02-19	255.9800	258.3799	253.8800	257.34	+0.437%	3,025,373	+9.291%
2025-02-18	254.7150	257.2000	253.3400	256.22	+1.441%	6,276,037	+9.769%
2025-02-14	252.0000	253.2200	250.6300	252.58	+0.262%	4,174,675	+11.351%
2025-02-13	248.0000	252.0900	247.7900	251.92	+1.372%	4,455,907	+11.643%
2025-02-12	245.7000	248.7400	244.5400	248.51	-0.544%	4,212,803	+13.175%
2025-02-11	247.7000	251.0400	247.4100	249.87	+0.100%	3,048,775	+12.559%
2025-02-10	247.0000	250.2900	247.0000	249.62	+1.886%	4,199,079	+12.671%
2025-02-07	249.5600	250.6500	243.4800	245.00	-1.349%	7,227,817	+14.796%
2025-02-06	247.1800	248.4300	245.6100	248.35	+0.490%	4,877,200	+13.247%
2025-02-05	242.1200	247.5000	240.4000	247.14	+2.348%	4,811,117	+13.802%
2025-02-04	238.8100	242.6200	238.5800	241.47	+1.127%	4,578,819	+16.474%
2025-02-03	235.9700	241.6400	235.1200	238.78	-1.987%	7,467,629	+17.786%
2025-01-31	246.1700	251.4550	242.9200	243.62	-0.632%	8,021,088	+15.446%
2025-01-30	243.4200	245.8499	240.6700	245.17	+2.355%	7,514,612	+14.716%
2025-01-29	242.4100	242.4537	236.6350	239.53	-0.383%	8,121,473	+17.417%
2025-01-28	237.8900	241.0310	232.2600	240.45	+1.968%	11,448,333	+16.968%
2025-01-27	242.4800	245.0800	232.2400	235.81	-9.834%	21,895,321	+19.270%
2025-01-24	267.4000	267.4300	260.6200	261.53	-1.994%	5,106,655	+7.540%
2025-01-23	263.0200	266.8600	261.9000	266.85	-0.120%	4,421,329	+5.396%
2025-01-22	266.0000	269.6600	265.1400	267.17	+1.822%	6,616,460	+5.270%
2025-01-21	260.8000	264.3200	258.4506	262.39	+1.603%	4,921,724	+7.188%
2025-01-17	257.9800	258.6800	255.6100	258.25	+2.362%	5,278,521	+8.906%
2025-01-16	257.1100	257.2000	252.1500	252.29	+0.430%	5,696,146	+11.479%
2025-01-15	249.2450	252.0700	247.7000	251.21	+2.351%	5,304,296	+11.958%
2025-01-14	247.7300	248.3828	242.3900	245.44	+0.327%	3,791,539	+14.590%
2025-01-13	241.0650	244.9300	240.6200	244.64	-1.028%	5,999,459	+14.965%
2025-01-10	249.4100	249.5900	244.9200	247.18	-2.002%	6,528,694	+13.783%
2025-01-08	253.5600	254.3300	249.5108	252.23	-0.712%	5,189,522	+11.505%
2025-01-07	263.4200	263.5800	253.0500	254.04	-2.379%	7,660,553	+10.711%
2025-01-06	258.6700	263.2900	258.5000	260.23	+3.315%	10,496,841	+8.077%
2025-01-03	247.0000	252.3300	246.6800	251.88	+2.896%	4,946,057	+11.660%
2025-01-02	244.5200	247.7500	242.2500	244.79	+1.082%	4,463,165	+14.894%
2024-12-31	245.5100	246.0500	241.4000	242.17	-1.018%	3,071,540	+16.137%
2024-12-30	244.6200	247.3500	242.7300	244.66	-1.506%	3,467,442	+14.955%
2024-12-27	249.2800	250.0700	245.1600	248.40	-1.008%	3,778,508	+13.225%
2024-12-26	250.4200	252.3900	248.8800	250.93	-0.175%	2,152,567	+12.083%
2024-12-24	250.4400	251.3700	249.3800	251.37	+0.863%	2,071,729	+11.887%
2024-12-23	243.5300	249.5850	243.5300	249.22	+2.682%	6,468,603	+12.852%
2024-12-20	237.4000	245.2599	236.5400	242.71	+1.608%	6,744,266	+15.879%
2024-12-19	243.0000	243.2500	238.3500	238.87	-1.289%	6,791,936	+17.742%
2024-12-18	252.1600	254.4700	240.4527	241.99	-3.189%	8,123,635	+16.224%
2024-12-17	250.4800	251.1700	248.0300	249.96	-1.299%	4,022,515	+12.518%
2024-12-16	250.5000	254.3550	248.9200	253.25	+1.507%	4,891,623	+11.056%
2024-12-13	249.5200	251.6300	246.0500	249.49	+2.515%	8,615,410	+12.730%
2024-12-12	244.0100	244.6400	241.9300	243.37	-0.968%	3,911,092	+15.565%
2024-12-11	243.6450	247.0400	241.7300	245.75	+2.447%	5,579,695	+14.446%
2024-12-10	246.4300	247.1500	238.3700	239.88	-2.516%	6,401,984	+17.246%
2024-12-09	246.2200	248.9600	244.9300	246.07	-1.022%	4,483,642	+14.297%
2024-12-06	247.8800	249.4216	247.2100	248.61	+0.125%	3,859,907	+13.129%
2024-12-05	251.8900	252.1600	247.5800	248.30	-1.714%	3,862,277	+13.270%
2024-12-04	252.2300	253.0650	249.3200	252.63	+1.695%	5,450,401	+11.329%
2024-12-03	246.9300	248.6800	245.9300	248.42	+0.222%	3,207,062	+13.216%
2024-12-02	243.3500	249.1500	243.3500	247.87	+2.371%	7,936,064	+13.467%
2024-11-29	240.0000	244.4900	239.5900	242.13	+1.629%	5,607,355	+16.157%
2024-11-27	239.6600	239.8000	234.1700	238.25	-1.313%	6,823,451	+18.048%
2024-11-26	245.8200	246.1200	239.8900	241.42	-0.919%	4,873,174	+16.498%
2024-11-25	246.3500	246.3500	242.2765	243.66	-0.392%	4,385,900	+15.427%
2024-11-22	245.9700	246.6400	243.3100	244.62	-0.601%	4,589,178	+14.974%
2024-11-21	245.5200	248.1899	239.6000	246.10	+1.468%	8,636,056	+14.283%
2024-11-20	243.3300	243.7500	238.6500	242.54	-0.672%	7,097,095	+15.960%
2024-11-19	241.1000	244.2700	240.6000	244.18	+1.093%	4,295,203	+15.181%
2024-11-18	239.0250	242.1700	237.3900	241.54	+0.663%	7,458,007	+16.440%
2024-11-15	244.1700	244.5700	238.8001	239.95	-3.316%	9,499,574	+17.212%
2024-11-14	249.5600	250.9600	247.3800	248.18	+0.222%	4,607,470	+13.325%
2024-11-13	250.6500	251.1800	247.2200	247.63	-1.680%	5,540,890	+13.577%
2024-11-12	253.1000	253.5700	248.8600	251.86	-0.659%	6,573,794	+11.669%
2024-11-11	257.9200	258.0500	250.9900	253.53	-2.240%	7,667,215	+10.934%
2024-11-08	260.7600	261.8800	257.9200	259.34	-0.644%	3,915,598	+8.448%
2024-11-07	258.3900	261.1500	258.1400	261.02	+2.437%	5,370,187	+7.750%
2024-11-06	252.2900	255.6900	250.2100	254.81	+2.618%	7,209,644	+10.376%
2024-11-05	245.2500	249.0400	245.0800	248.31	+1.654%	4,284,970	+13.266%
2024-11-04	245.3100	247.5100	243.4100	244.27	-0.196%	5,170,781	+15.139%
2024-11-01	244.1900	247.2900	243.3500	244.75	+1.270%	5,415,322	+14.913%
2024-10-31	248.2700	248.2700	240.2800	241.68	-3.590%	9,437,657	+16.373%
2024-10-30	251.7400	253.0000	249.4500	250.68	-2.429%	5,348,394	+12.195%
2024-10-29	251.9000	258.3300	250.8600	256.92	+2.273%	5,392,840	+9.470%
2024-10-28	252.7700	253.0500	251.0000	251.21	-0.692%	3,557,268	+11.958%
2024-10-25	252.4900	256.5500	252.3000	252.96	+1.160%	6,835,516	+11.184%
2024-10-24	250.8700	251.2000	248.2000	250.06	+0.422%	2,595,528	+12.473%
2024-10-23	250.4500	251.6700	245.8400	249.01	-1.065%	4,958,971	+12.947%
2024-10-22	251.3300	252.4900	249.6700	251.69	-0.455%	3,629,141	+11.745%
2024-10-21	251.0000	253.0500	249.4900	252.84	+0.529%	3,813,503	+11.236%
2024-10-18	253.5000	253.5200	250.8600	251.51	-0.028%	3,720,736	+11.825%
2024-10-17	255.1750	256.1700	251.5000	251.58	+1.722%	6,744,662	+11.793%
2024-10-16	249.8300	249.8300	245.5000	247.32	+0.065%	5,692,277	+13.719%
2024-10-15	261.0000	262.1050	245.5786	247.16	-5.404%	14,108,048	+13.793%
2024-10-14	258.5200	262.2600	258.4200	261.28	+1.788%	4,599,032	+7.643%
2024-10-11	253.6100	257.2950	253.6000	256.69	+0.801%	4,202,875	+9.568%
2024-10-10	252.5100	255.8700	250.9950	254.65	-0.196%	4,039,764	+10.446%
2024-10-09	252.9900	255.4100	250.2100	255.15	+1.042%	4,063,391	+10.229%
2024-10-08	249.1600	253.1700	247.8800	252.52	+1.732%	4,421,498	+11.377%
2024-10-07	246.5300	250.6000	246.3100	248.22	+0.161%	4,934,252	+13.307%
2024-10-04	249.2100	249.2100	244.3300	247.82	+1.337%	5,754,037	+13.490%
2024-10-03	241.5500	247.1500	241.3400	244.55	+0.920%	5,877,157	+15.007%
2024-10-02	239.1700	244.4500	237.5900	242.32	+1.440%	5,769,343	+16.066%
2024-10-01	245.6300	246.5800	237.0000	238.88	-2.677%	7,698,150	+17.737%
2024-09-30	244.1500	247.0100	241.8700	245.45	-0.924%	6,162,732	+14.585%
2024-09-27	253.1900	253.2100	246.1200	247.74	-1.932%	7,078,960	+13.526%
2024-09-26	255.5000	255.9900	247.3700	252.62	+2.883%	10,050,602	+11.333%
2024-09-25	243.2300	247.0795	242.8000	245.54	+0.879%	4,978,310	+14.543%
2024-09-24	241.0800	244.3800	238.2838	243.40	+1.862%	5,397,641	+15.551%
2024-09-23	238.8100	239.8199	237.1200	238.95	+0.441%	3,405,533	+17.702%
2024-09-20	238.8000	239.6500	234.9600	237.90	-1.323%	8,141,814	+18.222%
2024-09-19	239.9700	243.8525	238.3100	241.09	+4.341%	11,222,037	+16.658%
2024-09-18	234.8900	237.8400	230.7900	231.06	-1.138%	7,298,308	+21.722%
2024-09-17	236.6100	237.1300	231.8400	233.72	-0.034%	4,721,601	+20.336%
2024-09-16	233.3900	235.0000	230.8678	233.80	-1.313%	5,483,854	+20.295%
2024-09-13	235.0000	237.5500	234.2200	236.91	+1.287%	6,364,177	+18.716%
2024-09-12	232.9200	235.9550	229.9620	233.90	+0.214%	8,212,412	+20.244%
2024-09-11	223.7900	233.7000	219.4000	233.40	+5.164%	11,116,752	+20.501%
2024-09-10	220.6200	222.1400	216.4600	221.94	+0.946%	7,650,486	+26.723%
2024-09-09	218.4600	220.3100	215.7900	219.86	+2.260%	7,857,843	+27.922%
2024-09-06	223.3500	223.6700	213.5700	215.00	-4.129%	12,019,320	+30.814%
2024-09-05	222.0600	227.7700	221.7300	224.26	-0.174%	6,509,985	+25.412%
2024-09-04	221.8300	228.5800	221.4600	224.65	-0.240%	8,637,259	+25.195%
2024-09-03	238.8700	238.8700	223.8100	225.19	-7.504%	14,064,464	+24.895%
2024-08-30	242.4500	244.6000	239.3800	243.46	+2.333%	8,623,765	+15.522%
2024-08-29	240.4700	244.5100	236.7800	237.91	-1.237%	9,190,807	+18.217%
2024-08-28	244.5000	245.6800	237.8200	240.89	-1.682%	8,114,008	+16.755%
2024-08-27	240.6700	245.7500	238.5700	245.01	+1.006%	5,505,957	+14.791%
2024-08-26	247.4900	248.5500	241.1300	242.57	-2.343%	6,415,237	+15.946%
2024-08-23	245.8500	250.3300	244.7000	248.39	+2.463%	6,853,755	+13.229%
2024-08-22	252.5200	253.3200	241.5400	242.42	-3.276%	7,842,438	+16.018%
2024-08-21	248.6000	251.8700	247.8650	250.63	+1.036%	4,808,244	+12.217%
2024-08-20	250.1500	251.5300	245.8700	248.06	-1.305%	6,578,580	+13.380%
2024-08-19	245.7900	251.4000	243.2900	251.34	+1.877%	5,550,448	+11.900%
2024-08-16	244.2100	247.4000	243.0000	246.71	+0.138%	5,194,621	+14.000%
2024-08-15	240.8000	247.3400	239.5300	246.37	+4.222%	8,153,114	+14.158%
2024-08-14	238.7100	239.1800	232.1600	236.39	+0.085%	7,187,132	+18.977%
2024-08-13	230.5450	236.3000	228.8700	236.19	+4.067%	7,010,006	+19.078%
2024-08-12	225.1900	229.5500	224.0500	226.96	+0.938%	6,711,646	+23.921%
2024-08-09	224.7000	226.4900	221.3900	224.85	-0.027%	7,236,683	+25.083%
2024-08-08	217.6000	225.2700	212.7000	224.91	+6.356%	11,123,647	+25.050%
2024-08-07	224.6900	226.1000	211.0100	211.47	-2.755%	12,994,335	+32.998%
2024-08-06	216.5400	222.8000	212.6400	217.46	+1.946%	15,212,138	+29.334%
2024-08-05	200.9800	218.5000	200.4900	213.31	-2.344%	18,192,937	+31.850%
2024-08-02	219.9200	222.3400	214.1800	218.43	-5.446%	19,858,920	+28.760%
2024-08-01	244.0400	246.8000	227.9004	231.01	-6.470%	16,665,385	+21.748%
2024-07-31	242.5000	247.6900	240.5100	246.99	+7.635%	18,105,952	+13.871%
2024-07-30	240.2200	240.7100	228.3300	229.47	-3.826%	12,825,790	+22.565%
2024-07-29	242.4400	245.2300	237.7700	238.60	-0.712%	6,739,202	+17.875%
2024-07-26	242.2200	242.3200	238.1800	240.31	+1.585%	7,229,523	+17.036%
2024-07-25	239.0000	243.6400	230.8200	236.56	-1.834%	18,673,404	+18.892%
2024-07-24	250.5900	251.3200	240.3400	240.98	-5.446%	11,192,756	+16.711%
2024-07-23	254.9800	257.3700	254.3350	254.86	-1.110%	5,869,857	+10.355%
2024-07-22	253.0000	257.9000	251.6100	257.72	+3.861%	10,633,244	+9.130%
2024-07-19	254.8600	255.2100	247.7900	248.14	-2.896%	8,583,712	+13.343%
2024-07-18	259.1300	260.0000	250.0100	255.54	+0.519%	12,799,227	+10.061%
2024-07-17	263.7900	264.0000	253.8500	254.22	-7.121%	15,173,064	+10.633%
2024-07-16	275.3100	275.6300	270.5407	273.71	-0.044%	5,638,589	+2.755%
2024-07-15	276.4100	277.4689	272.0200	273.83	-0.226%	7,783,693	+2.710%
2024-07-12	271.8000	278.9400	271.0600	274.45	+1.266%	8,273,684	+2.478%
2024-07-11	283.0000	283.0700	269.9999	271.02	-3.644%	12,278,491	+3.775%
2024-07-10	278.1300	281.7300	276.2900	281.27	+2.351%	6,103,780	-0.007%
2024-07-09	276.2900	277.6100	272.1600	274.81	+0.219%	5,911,114	+2.343%
2024-07-08	272.8400	275.7047	272.5500	274.21	+1.665%	5,773,151	+2.567%
2024-07-05	271.2200	272.0500	268.0500	269.72	+0.037%	6,403,439	+4.275%
2024-07-03	264.0900	270.4000	263.2800	269.62	+2.272%	4,539,269	+4.313%
2024-07-02	258.9900	263.6600	258.7100	263.63	+1.004%	4,097,422	+6.684%
2024-07-01	261.0000	261.3490	255.6620	261.01	+0.119%	6,181,003	+7.754%
2024-06-28	260.4750	266.4000	258.9800	260.70	+0.711%	7,679,030	+7.883%
2024-06-27	260.4000	262.4300	257.6400	258.86	-0.786%	5,664,869	+8.649%
2024-06-26	261.6100	263.0700	257.7500	260.91	-0.329%	5,950,295	+7.796%
2024-06-25	258.5200	261.9100	255.8100	261.77	+2.342%	6,652,408	+7.442%
2024-06-24	261.5000	263.0850	255.7300	255.78	-3.439%	10,154,101	+9.958%
2024-06-21	265.5700	268.9300	262.0150	264.89	-1.499%	11,797,938	+6.176%
2024-06-20	279.2200	279.5700	267.0800	268.92	-2.833%	13,539,689	+4.585%
2024-06-18	273.5200	278.2700	273.0200	276.76	+1.571%	8,152,512	+1.622%
2024-06-17	270.7100	273.2100	266.9186	272.48	+1.713%	7,501,958	+3.219%
2024-06-14	265.4000	268.5890	264.6200	267.89	+0.254%	6,222,556	+4.987%
2024-06-13	266.7900	268.1399	263.9600	267.21	+1.566%	7,577,628	+5.254%
2024-06-12	260.5700	264.5500	259.7600	263.09	+2.979%	7,843,731	+6.903%
2024-06-11	255.0000	255.8900	251.8500	255.48	-0.149%	6,106,090	+10.087%
2024-06-10	251.1000	256.7200	250.0478	255.86	+1.447%	6,248,303	+9.923%
2024-06-07	252.2400	254.0600	250.4900	252.21	-0.079%	5,232,827	+11.514%
2024-06-06	255.5200	255.9162	250.2450	252.41	-0.786%	9,655,485	+11.426%
2024-06-05	247.5300	254.5300	246.7100	254.41	+4.868%	10,849,352	+10.550%
2024-06-04	243.3000	243.7000	240.1000	242.60	-0.361%	5,796,989	+15.932%
2024-06-03	245.1000	245.4400	239.0200	243.48	+1.248%	6,312,764	+15.513%
2024-05-31	243.3700	244.0200	234.2600	240.48	-0.739%	12,719,595	+16.954%
2024-05-30	245.4900	246.1300	241.0800	242.27	-1.376%	7,081,193	+16.089%
2024-05-29	246.1000	246.9800	244.0700	245.65	-1.673%	7,548,232	+14.492%
2024-05-28	247.6900	250.8500	245.4600	249.83	+2.280%	7,627,252	+12.577%
2024-05-24	241.5300	244.4400	240.2900	244.26	+1.851%	4,496,048	+15.144%
2024-05-23	244.1500	244.5600	237.7900	239.82	+1.365%	12,401,014	+17.275%
2024-05-22	236.9100	237.2150	233.9900	236.59	+0.818%	7,812,705	+18.877%
2024-05-21	232.9600	234.9200	231.8700	234.67	-0.140%	4,396,157	+19.849%
2024-05-20	231.4700	236.0400	230.8850	235.00	+2.063%	4,894,710	+19.681%
2024-05-17	233.5900	233.8200	228.6200	230.25	-0.840%	5,241,271	+22.150%
2024-05-16	233.8500	235.1100	232.0900	232.20	-0.727%	6,167,763	+21.124%
2024-05-15	229.2700	234.0000	228.5300	233.90	+3.003%	8,038,107	+20.244%
2024-05-14	222.9400	227.3250	222.2400	227.08	+1.711%	4,929,084	+23.855%
2024-05-13	224.0000	224.5450	222.3200	223.26	-0.018%	3,972,377	+25.974%
2024-05-10	222.9600	225.4400	222.4300	223.30	+1.509%	5,592,818	+25.952%
2024-05-09	221.4900	221.7700	218.8900	219.98	-0.641%	4,017,276	+27.853%
2024-05-08	218.9500	221.8600	218.7000	221.40	+0.304%	5,404,255	+27.033%
2024-05-07	222.5500	223.1800	220.6400	220.73	-0.871%	5,062,010	+27.418%
2024-05-06	219.3700	222.6800	218.2200	222.67	+2.269%	5,290,632	+26.308%
2024-05-03	215.9200	218.3600	215.1500	217.73	+2.688%	6,169,261	+29.174%
2024-05-02	211.3700	212.7400	207.3100	212.03	+2.011%	6,136,850	+32.646%
2024-05-01	211.1400	214.5400	206.1075	207.85	-2.915%	12,945,808	+35.314%
2024-04-30	217.3400	219.6200	214.0900	214.09	-1.964%	4,893,631	+31.370%
2024-04-29	217.4800	218.6100	214.9000	218.38	+0.340%	4,617,329	+28.789%
2024-04-26	212.5300	218.6803	211.9400	217.64	+2.564%	6,143,195	+29.227%
2024-04-25	207.0900	213.6800	205.7500	212.20	+2.000%	8,491,648	+32.540%
2024-04-24	212.6400	213.1400	206.9500	208.04	+0.115%	6,450,743	+35.190%
2024-04-23	204.4900	208.5800	203.9300	207.80	+2.354%	7,055,211	+35.346%
2024-04-22	200.9700	204.3800	199.1500	203.02	+1.913%	9,603,375	+38.533%
2024-04-19	206.7200	208.0000	198.4400	199.21	-4.515%	13,580,368	+41.183%
2024-04-18	210.9700	212.2500	207.3600	208.63	-1.775%	10,344,123	+34.808%
2024-04-17	219.5100	220.1200	212.0700	212.40	-3.085%	11,726,419	+32.415%
2024-04-16	217.3300	220.3600	216.4702	219.16	+0.828%	6,752,863	+28.331%
2024-04-15	223.7500	224.9800	216.6100	217.36	-1.504%	6,744,393	+29.394%
2024-04-12	223.5000	223.8199	219.9700	220.68	-2.917%	8,741,486	+27.447%
2024-04-11	223.4800	227.5700	221.6800	227.31	+2.323%	7,200,625	+23.730%
2024-04-10	221.0000	224.3769	220.5000	222.15	-0.870%	8,164,904	+26.604%
2024-04-09	225.3600	225.9500	220.0400	224.10	+0.466%	5,376,028	+25.502%
2024-04-08	224.8900	225.2800	222.1700	223.06	+0.189%	4,215,259	+26.087%
2024-04-05	221.2200	224.0700	219.6100	222.64	+1.251%	8,061,963	+26.325%
2024-04-04	229.1000	229.8100	219.6400	219.89	-2.665%	9,294,036	+27.905%
2024-04-03	222.7300	227.5200	222.6800	225.91	+0.400%	5,914,890	+24.496%
2024-04-02	224.2500	225.4300	222.3800	225.01	-1.285%	5,995,047	+24.994%
2024-04-01	225.5000	230.9500	225.5000	227.94	+1.311%	7,896,809	+23.388%
2024-03-28	224.3100	225.9400	223.7400	224.99	+0.044%	3,763,264	+25.006%
2024-03-27	226.5900	226.8400	221.4900	224.89	-0.036%	7,614,662	+25.061%
2024-03-26	228.8000	229.4600	224.7600	224.97	-0.929%	6,402,507	+25.017%
2024-03-25	225.2200	229.2400	224.8620	227.08	-0.246%	4,938,942	+23.855%
2024-03-22	225.6000	229.2547	225.2200	227.64	+0.588%	5,350,234	+23.550%
2024-03-21	228.5800	230.0500	225.8100	226.31	+2.269%	11,728,038	+24.276%
2024-03-20	218.8500	221.6200	216.8300	221.29	+1.602%	9,144,563	+27.096%
2024-03-19	215.7200	218.8500	212.8200	217.80	-0.220%	10,604,619	+29.132%
2024-03-18	222.1700	223.1600	217.8200	218.28	+0.202%	8,671,633	+28.848%
2024-03-15	216.9400	220.3000	215.9300	217.84	-0.738%	11,402,014	+29.109%
2024-03-14	222.7800	223.9893	217.4109	219.46	-1.790%	11,440,058	+28.155%
2024-03-13	225.8700	225.8700	221.1500	223.46	-1.978%	9,533,335	+25.861%
2024-03-12	224.5500	228.0200	220.5600	227.97	+3.163%	10,410,265	+23.371%
2024-03-11	222.1400	223.8800	219.0200	220.98	-1.782%	12,843,835	+27.274%
2024-03-08	236.9300	239.1416	224.4400	224.99	-3.920%	22,519,154	+25.006%
2024-03-07	229.7300	234.9100	229.4600	234.17	+3.455%	13,047,986	+20.105%
2024-03-06	225.1300	228.7600	223.6758	226.35	+2.579%	11,245,445	+24.254%
2024-03-05	222.3600	223.2300	218.2900	220.66	-1.531%	10,382,610	+27.459%
2024-03-04	224.0000	227.1300	222.6700	224.09	+1.610%	10,905,082	+25.508%
2024-03-01	214.1200	221.3200	213.9800	220.54	+4.053%	10,273,258	+27.528%
2024-02-29	209.8000	212.5550	208.7900	211.95	+2.189%	6,450,597	+32.696%
2024-02-28	207.6100	208.7499	206.4300	207.41	-1.111%	4,505,810	+35.601%
2024-02-27	211.0100	211.7600	208.8400	209.74	-0.290%	4,969,724	+34.095%
2024-02-26	210.6000	211.6150	208.8300	210.35	+0.829%	7,552,229	+33.706%
2024-02-23	212.0300	213.3600	206.9700	208.62	-0.624%	8,526,178	+34.814%
2024-02-22	207.1800	210.6999	206.3300	209.93	+6.829%	12,445,661	+33.973%
2024-02-21	195.6400	196.5400	193.7200	196.51	-0.642%	8,608,132	+43.122%
2024-02-20	200.2700	200.7600	194.6500	197.78	-1.968%	11,318,447	+42.203%
2024-02-16	204.3300	206.0800	201.2100	201.75	-0.429%	6,233,503	+39.405%
2024-02-15	204.6000	204.7400	202.0100	202.62	-0.334%	7,103,363	+38.807%
2024-02-14	202.0000	203.9050	200.4100	203.30	+2.007%	7,932,497	+38.342%
2024-02-13	197.1700	201.5600	196.2900	199.30	-1.852%	11,269,582	+41.119%
2024-02-12	204.2000	207.1200	201.9700	203.06	-0.388%	9,718,898	+38.506%
2024-02-09	201.1500	204.1999	199.7700	203.85	+2.216%	7,642,219	+37.969%
2024-02-08	197.5700	200.8600	196.8200	199.43	+1.424%	8,963,823	+41.027%
2024-02-07	193.7000	196.7900	192.4050	196.63	+2.018%	7,138,780	+43.035%
2024-02-06	195.8500	195.8900	190.1200	192.74	-1.134%	8,479,107	+45.922%
2024-02-05	193.5400	195.7200	191.4400	194.95	+1.951%	8,600,545	+44.268%
2024-02-02	188.2200	191.7250	187.8600	191.22	+1.946%	7,865,373	+47.082%
2024-02-01	186.7300	188.1000	185.0500	187.57	+0.915%	6,322,515	+49.944%
2024-01-31	185.7300	188.7100	184.1500	185.87	-1.442%	10,827,142	+51.315%
2024-01-30	190.1100	190.9000	187.6800	188.59	-0.992%	6,340,052	+49.133%
2024-01-29	188.7200	190.5100	187.8200	190.48	+1.174%	8,035,540	+47.653%
2024-01-26	189.1600	190.4680	187.7000	188.27	-2.131%	9,933,282	+49.387%
2024-01-25	195.8000	195.9000	191.2500	192.37	0.000%	11,109,397	+46.203%
2024-01-24	191.2100	195.3000	190.0200	192.37	+1.778%	14,706,600	+46.203%
2024-01-23	188.0200	189.1700	186.0900	189.01	+0.511%	6,031,187	+48.802%
2024-01-22	188.8100	189.9800	186.4700	188.05	+0.465%	8,308,947	+49.561%
2024-01-19	182.3900	187.3100	181.4200	187.18	+3.810%	12,594,362	+50.256%
2024-01-18	179.6700	180.5450	177.4050	180.31	+3.247%	11,983,783	+55.981%
2024-01-17	174.4800	174.9300	171.4900	174.64	-0.603%	6,751,357	+61.046%
2024-01-16	173.2900	176.8550	172.7400	175.70	+1.590%	7,662,031	+60.074%
2024-01-12	173.7500	174.1700	172.0617	172.95	-0.351%	4,560,988	+62.619%
2024-01-11	173.2700	174.5300	170.1900	173.56	+0.568%	7,993,737	+62.048%
2024-01-10	173.0500	173.1000	170.6300	172.58	+0.093%	6,151,768	+62.968%

.dark-mode .r1FqSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1FqSc{ color: #333333; background-color: white; border: 2px solid #333333; }SMHVanEck Semiconductor ETFstock NASDAQ ETF

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF