Dark

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF

At Close

Mar 31, 2026 3:59:30 PM EDT

383.28USD+5.724%(+20.75)13,759,982

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 31, 2026 9:28:30 AM EDT

368.46USD+1.636%(+5.93)86,542

After-hours

Mar 31, 2026 4:58:30 PM EDT

382.80USD-0.125%(-0.48)310,172

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	368.8500	383.2800	368.5700	383.2800	+5.724%	13,759,982	0.000%
2026-03-30	377.6150	379.2400	359.8620	362.5300	-3.132%	12,198,183	+5.724%
2026-03-27	377.7900	381.3090	373.0100	374.2500	-1.730%	11,811,408	+2.413%
2026-03-26	391.9200	392.6800	380.3000	380.8400	-4.556%	14,806,234	+0.641%
2026-03-25	398.3550	402.5000	395.7400	399.0200	+1.123%	7,388,666	-3.945%
2026-03-24	388.0300	396.8800	387.6200	394.5900	+0.825%	6,177,167	-2.866%
2026-03-23	393.3600	399.2800	389.4400	391.3600	+1.721%	12,742,294	-2.065%
2026-03-20	394.1100	395.7300	380.8700	384.7400	-2.578%	12,838,543	-0.379%
2026-03-19	384.0000	397.5300	381.4400	394.9200	+0.318%	12,674,827	-2.947%
2026-03-18	396.9600	399.6900	393.4700	393.6700	-0.809%	8,372,418	-2.639%
2026-03-17	397.1550	397.6100	393.2200	396.8800	+0.751%	6,645,526	-3.427%
2026-03-16	395.1400	399.4800	392.6400	393.9200	+1.701%	10,317,561	-2.701%
2026-03-13	392.3200	396.3300	386.0700	387.3300	-0.206%	7,636,079	-1.046%
2026-03-12	395.4600	396.0600	386.7400	388.1300	-3.217%	9,845,228	-1.250%
2026-03-11	400.0100	404.3900	398.6900	401.0300	+0.931%	6,024,928	-4.426%
2026-03-10	394.0000	403.8800	394.0000	397.3300	+0.751%	13,687,716	-3.536%
2026-03-09	375.7600	395.3600	374.1601	394.3700	+3.629%	16,338,101	-2.812%
2026-03-06	384.9700	392.6700	378.5300	380.5600	-3.741%	12,423,222	+0.715%
2026-03-05	396.0600	401.1100	386.7500	395.3500	-0.940%	11,793,743	-3.053%
2026-03-04	396.2500	401.2300	393.1000	399.1000	+2.056%	8,767,199	-3.964%
2026-03-03	391.3600	394.5400	385.9300	391.0600	-3.772%	13,768,924	-1.989%
2026-03-02	397.2500	407.3600	396.9200	406.3900	+0.005%	11,527,793	-5.687%
2026-02-27	403.2600	409.2400	401.8800	406.3700	-1.369%	9,044,333	-5.682%
2026-02-26	423.7200	423.7200	405.5600	412.0100	-3.320%	14,809,882	-6.973%
2026-02-25	424.3450	427.9400	423.6800	426.1600	+1.670%	7,714,175	-10.062%
2026-02-24	417.2150	421.6700	411.6700	419.1600	+1.521%	7,830,478	-8.560%
2026-02-23	413.5700	417.6999	409.2750	412.8800	-0.518%	5,841,909	-7.169%
2026-02-20	407.6550	416.8300	407.1800	415.0300	+1.177%	5,715,805	-7.650%
2026-02-19	408.7100	411.0000	405.5600	410.2000	-0.570%	4,056,302	-6.563%
2026-02-18	411.4400	417.0400	408.7150	412.5500	+1.237%	5,839,382	-7.095%
2026-02-17	402.7050	410.8700	397.7700	407.5100	-0.052%	7,311,849	-5.946%
2026-02-13	408.1500	412.0700	402.4900	407.7200	+0.396%	6,480,170	-5.994%
2026-02-12	418.3300	420.0392	405.2800	406.1100	-2.090%	11,476,937	-5.622%
2026-02-11	413.8350	418.0800	406.3600	414.7800	+2.476%	6,207,980	-7.594%
2026-02-10	408.1800	408.8000	401.8300	404.7600	-0.465%	5,644,274	-5.307%
2026-02-09	398.9100	409.6900	397.0000	406.6500	+1.245%	5,914,831	-5.747%
2026-02-06	389.2000	403.0800	387.1900	401.6500	+5.401%	13,458,615	-4.574%
2026-02-05	379.1400	388.0800	375.5609	381.0700	-0.249%	12,006,798	+0.580%
2026-02-04	394.6700	396.7106	374.2400	382.0200	-3.938%	16,906,247	+0.330%
2026-02-03	411.0300	412.5800	390.5200	397.6800	-2.522%	12,184,863	-3.621%
2026-02-02	398.8600	412.0400	398.4300	407.9700	+1.118%	5,946,261	-6.052%
2026-01-30	411.2800	416.6400	400.5754	403.4600	-3.368%	9,028,626	-5.002%
2026-01-29	417.4400	420.6000	403.1700	417.5200	+0.214%	9,351,481	-8.201%
2026-01-28	415.3400	418.4900	413.1322	416.6300	+2.303%	7,578,970	-8.005%
2026-01-27	403.9000	409.3900	402.2050	407.2500	+2.114%	6,145,288	-5.886%
2026-01-26	398.4000	400.7400	396.2200	398.8200	-0.317%	4,344,289	-3.896%
2026-01-23	400.5000	403.0887	397.5300	400.0900	-0.678%	5,867,404	-4.202%
2026-01-22	408.1750	408.7300	401.5700	402.8200	+0.221%	5,461,628	-4.851%
2026-01-21	394.7500	405.8800	393.3700	401.9300	+2.956%	8,752,874	-4.640%
2026-01-20	393.1600	397.1550	389.4300	390.3900	-2.498%	7,227,193	-1.821%
2026-01-16	402.8500	405.3100	398.4200	400.3900	+1.004%	5,487,587	-4.273%
2026-01-15	401.0700	403.6200	396.1200	396.4100	+2.075%	10,003,118	-3.312%
2026-01-14	388.9600	389.3406	383.8100	388.3500	-0.812%	6,695,316	-1.306%
2026-01-13	392.2700	396.1000	390.3832	391.5300	+0.223%	5,278,061	-2.107%
2026-01-12	385.6650	391.9800	385.6650	390.6600	+0.370%	5,531,992	-1.889%
2026-01-09	382.2750	390.8800	380.0800	389.2200	+2.702%	6,293,860	-1.526%
2026-01-08	384.5600	384.7400	375.8600	378.9800	-1.569%	5,722,896	+1.135%
2026-01-07	385.2000	387.8100	383.5900	385.0200	-0.671%	6,058,840	-0.452%
2026-01-06	382.3950	389.3650	382.1400	387.6200	+2.656%	10,200,978	-1.120%
2026-01-05	381.7150	383.9900	376.9400	377.5900	+1.149%	9,070,594	+1.507%
2026-01-02	368.9500	376.3350	368.8350	373.3000	+3.657%	8,970,382	+2.673%
2025-12-31	364.8300	365.5684	360.0700	360.1300	-0.875%	2,686,770	+6.428%
2025-12-30	365.1600	366.2400	363.0700	363.3100	-0.247%	2,926,854	+5.497%
2025-12-29	362.6550	365.8200	360.8200	364.2100	-0.451%	4,878,193	+5.236%
2025-12-26	366.0650	367.3500	364.4900	365.8600	+0.464%	2,921,278	+4.761%
2025-12-24	362.7000	364.5400	362.1500	364.1700	+0.278%	1,640,529	+5.248%
2025-12-23	358.6000	363.3000	358.0600	363.1600	+0.962%	3,542,056	+5.540%
2025-12-22	362.4100	362.4800	357.7700	359.7000	+0.974%	4,799,521	+6.555%
2025-12-19	350.3100	358.5300	350.3100	356.2300	+2.586%	8,818,118	+7.593%
2025-12-18	350.8400	352.0900	345.8300	347.2500	+2.361%	8,260,079	+10.376%
2025-12-17	352.8900	352.8900	338.0620	339.2400	-3.609%	10,725,311	+12.982%
2025-12-16	351.5700	354.3900	348.3100	351.9400	-0.272%	5,817,551	+8.905%
2025-12-15	358.1300	359.2000	352.1900	352.9000	-0.345%	5,573,235	+8.609%
2025-12-12	366.9900	367.5600	352.8800	354.1200	-4.522%	12,665,727	+8.234%
2025-12-11	369.7750	371.2200	361.6800	370.8900	-0.858%	7,484,170	+3.341%
2025-12-10	368.9100	375.5900	366.9300	374.1000	+1.382%	5,653,318	+2.454%
2025-12-09	367.0350	369.5572	365.3500	369.0000	+0.122%	3,168,456	+3.870%
2025-12-08	368.1000	370.7200	365.7400	368.5500	+1.133%	4,334,313	+3.997%
2025-12-05	364.4600	368.5780	363.5400	364.4200	+0.780%	3,619,211	+5.175%
2025-12-04	363.2600	364.3700	359.6000	361.6000	-0.760%	3,971,818	+5.996%
2025-12-03	359.7000	364.5750	356.2300	364.3700	+1.374%	4,642,684	+5.190%
2025-12-02	355.8500	360.7900	354.1500	359.4300	+1.833%	6,657,912	+6.636%
2025-12-01	348.8450	355.0100	348.0600	352.9600	+0.193%	3,901,880	+8.590%
2025-11-28	349.1700	352.5700	347.7100	352.2800	+1.314%	3,352,740	+8.800%
2025-11-26	344.2500	350.3000	343.4300	347.7100	+2.265%	5,533,284	+10.230%
2025-11-25	334.7300	340.7200	327.3500	340.0100	+0.262%	12,052,681	+12.726%
2025-11-24	329.0000	340.5700	328.8300	339.1200	+3.983%	10,650,899	+13.022%
2025-11-21	325.0000	331.6200	315.0500	326.1300	+0.317%	17,298,648	+17.524%
2025-11-20	348.8600	349.7799	323.6900	325.1000	-4.225%	14,686,478	+17.896%
2025-11-19	334.8100	343.0600	333.4600	339.4400	+1.845%	9,842,153	+12.915%
2025-11-18	335.7500	337.7900	329.1200	333.2900	-2.060%	12,933,027	+14.999%
2025-11-17	341.9400	348.3435	337.0500	340.3000	-1.357%	6,921,299	+12.630%
2025-11-14	335.2400	348.9100	333.7500	344.9800	+0.046%	12,270,974	+11.102%
2025-11-13	351.6250	352.8800	341.2500	344.8200	-3.012%	10,654,835	+11.154%
2025-11-12	356.2000	357.4799	352.9400	355.5300	+1.276%	5,870,703	+7.805%
2025-11-11	355.2500	356.0431	349.7400	351.0500	-2.157%	7,661,156	+9.181%
2025-11-10	357.5500	360.0000	353.9500	358.7900	+3.065%	9,180,650	+6.826%
2025-11-07	346.5400	348.1800	336.6800	348.1200	-0.846%	14,723,134	+10.100%
2025-11-06	359.5900	360.1500	348.7100	351.0900	-2.339%	9,600,367	+9.169%
2025-11-05	353.0950	364.2800	352.7200	359.5000	+1.911%	8,605,326	+6.615%
2025-11-04	357.9800	361.7925	351.7950	352.7600	-3.644%	8,268,996	+8.652%
2025-11-03	367.6900	369.4700	364.6900	366.1000	+0.848%	4,470,471	+4.693%
2025-10-31	366.8800	368.4300	360.5000	363.0200	-0.195%	4,917,864	+5.581%
2025-10-30	367.4300	369.8600	363.5500	363.7300	-1.324%	6,932,721	+5.375%
2025-10-29	369.0750	372.7816	365.8200	368.6100	+1.515%	8,102,499	+3.980%
2025-10-28	359.6100	364.6700	358.4600	363.1100	+0.881%	5,085,994	+5.555%
2025-10-27	357.6700	360.6000	356.2100	359.9400	+2.506%	6,663,417	+6.484%
2025-10-24	350.5800	352.9400	349.8200	351.1400	+1.839%	5,649,324	+9.153%
2025-10-23	337.0500	345.9050	336.7250	344.8000	+1.831%	6,422,550	+11.160%
2025-10-22	342.8600	344.8600	332.4000	338.6000	-1.940%	8,014,246	+13.196%
2025-10-21	347.0600	347.1000	343.1600	345.3000	-0.553%	4,391,848	+10.999%
2025-10-20	346.0000	350.0500	345.6600	347.2200	+1.281%	6,436,924	+10.385%
2025-10-17	341.2200	344.9300	338.1400	342.8300	-0.137%	8,396,255	+11.799%
2025-10-16	346.1700	347.0850	339.8050	343.3000	+0.445%	9,047,529	+11.646%
2025-10-15	342.1000	343.0800	335.5100	341.7800	+2.483%	8,283,819	+12.142%
2025-10-14	333.0600	339.0600	330.2500	333.5000	-1.840%	7,296,663	+14.927%
2025-10-13	337.4800	341.0900	335.0000	339.7500	+4.429%	11,760,190	+12.812%
2025-10-10	345.9700	346.4887	324.8300	325.3400	-5.756%	18,804,465	+17.809%
2025-10-09	346.0400	347.1000	342.4000	345.2100	-0.249%	5,565,527	+11.028%
2025-10-08	336.7300	346.4600	336.4200	346.0700	+2.676%	7,841,482	+10.752%
2025-10-07	346.2900	346.6700	336.5600	337.0500	-1.843%	9,365,713	+13.716%
2025-10-06	345.4600	348.5300	343.3800	343.3800	+1.990%	10,263,178	+11.620%
2025-10-03	339.4100	340.7800	335.1800	336.6800	-0.461%	7,769,988	+13.841%
2025-10-02	339.6600	340.0000	336.5600	338.2400	+1.364%	8,092,564	+13.316%
2025-10-01	324.2800	334.1100	324.1100	333.6900	+2.246%	9,911,833	+14.861%
2025-09-30	322.7500	326.7200	322.4300	326.3600	+1.147%	7,459,901	+17.441%
2025-09-29	324.6550	326.8300	322.4700	322.6600	+0.261%	5,833,585	+18.788%
2025-09-26	321.6400	322.4200	318.1400	321.8200	+0.237%	6,886,102	+19.098%
2025-09-25	316.2900	322.0300	313.6000	321.0600	-0.016%	9,592,888	+19.380%
2025-09-24	321.3950	321.9600	317.4700	321.1100	-0.183%	8,632,214	+19.361%
2025-09-23	323.1600	325.3600	320.0200	321.7000	-0.146%	9,158,952	+19.142%
2025-09-22	316.2700	323.1400	316.0000	322.1700	+2.046%	11,618,134	+18.968%
2025-09-19	316.4000	316.5100	313.4300	315.7100	-0.398%	8,381,595	+21.403%
2025-09-18	313.5500	318.6200	312.6000	316.9700	+3.839%	16,335,567	+20.920%
2025-09-17	306.5000	307.1494	301.3700	305.2500	-0.638%	9,647,743	+25.563%
2025-09-16	308.4250	308.6700	305.5700	307.2100	+0.013%	4,227,633	+24.762%
2025-09-15	303.8150	307.2300	303.0100	307.1700	+0.937%	5,390,242	+24.778%
2025-09-12	305.0600	305.5900	303.1000	304.3200	+0.128%	5,231,908	+25.946%
2025-09-11	303.5400	305.5600	303.1700	303.9300	+1.030%	7,312,385	+26.108%
2025-09-10	300.5900	302.3800	298.7750	300.8300	+1.014%	10,221,377	+27.408%
2025-09-09	297.2200	297.9900	295.1100	297.8100	+0.435%	6,796,992	+28.700%
2025-09-08	295.1350	297.8200	294.8000	296.5200	+1.105%	7,223,203	+29.259%
2025-09-05	295.0700	295.1500	289.2500	293.2800	+1.180%	9,809,634	+30.687%
2025-09-04	285.2400	290.2100	284.3000	289.8600	+1.198%	8,079,271	+32.229%
2025-09-03	287.3600	287.9300	283.7800	286.4300	-0.017%	7,249,632	+33.813%
2025-09-02	283.0900	286.6700	281.7400	286.4800	-1.312%	11,543,672	+33.789%
2025-08-29	295.5600	295.5600	289.1000	290.2900	-2.874%	13,420,941	+32.033%
2025-08-28	298.1000	300.7800	295.9800	298.8800	+0.410%	7,193,988	+28.239%
2025-08-27	295.8500	298.1000	294.3800	297.6600	+0.307%	5,646,172	+28.764%
2025-08-26	294.8200	297.2400	294.6700	296.7500	+0.963%	4,967,051	+29.159%
2025-08-25	293.7500	295.7900	292.1150	293.9200	+0.095%	4,964,984	+30.403%
2025-08-22	287.6300	296.3600	286.5400	293.6400	+2.150%	5,810,384	+30.527%
2025-08-21	287.7800	289.8700	285.8800	287.4600	-0.519%	6,067,701	+33.333%
2025-08-20	290.0000	290.0000	281.1500	288.9600	-0.657%	10,091,017	+32.641%
2025-08-19	296.8600	297.1200	290.6300	290.8700	-2.018%	8,191,866	+31.770%
2025-08-18	294.9150	297.1900	294.7800	296.8600	+0.409%	5,577,455	+29.111%
2025-08-15	299.3600	299.3600	293.9400	295.6500	-2.077%	9,026,333	+29.640%
2025-08-14	298.0000	302.8000	297.2800	301.9200	+0.212%	5,826,969	+26.948%
2025-08-13	301.8400	302.9800	298.5700	301.2800	+0.393%	8,959,735	+27.217%
2025-08-12	295.2900	300.2400	293.1500	300.1000	+2.284%	7,598,549	+27.717%
2025-08-11	294.5100	297.0900	292.7300	293.4000	-0.044%	5,799,738	+30.634%
2025-08-08	291.9300	293.9200	290.6500	293.5300	+0.828%	5,121,579	+30.576%
2025-08-07	292.8300	294.7100	288.6200	291.1200	+1.570%	8,069,437	+31.657%
2025-08-06	284.8300	287.2300	282.7700	286.6200	-0.167%	6,124,256	+33.724%
2025-08-05	290.7400	291.3300	284.2100	287.1000	-1.065%	6,918,330	+33.501%
2025-08-04	286.2900	290.3100	285.2100	290.1900	+2.198%	5,323,179	+32.079%
2025-08-01	282.9100	286.9366	279.1900	283.9500	-1.673%	14,032,196	+34.982%
2025-07-31	294.7000	294.9200	286.0500	288.7800	-2.525%	9,928,055	+32.724%
2025-07-30	294.7600	297.3800	293.5900	296.2600	+1.147%	7,930,267	+29.373%
2025-07-29	293.5600	296.7292	291.4800	292.9000	+0.511%	6,968,672	+30.857%
2025-07-28	289.7800	291.5700	289.2900	291.4100	+1.364%	5,671,906	+31.526%
2025-07-25	286.2300	288.0400	285.0600	287.4900	-0.108%	4,014,949	+33.319%
2025-07-24	287.1850	288.2700	284.9200	287.8000	+0.415%	5,902,611	+33.176%
2025-07-23	285.3000	286.6700	282.9900	286.6100	+0.435%	8,194,570	+33.729%
2025-07-22	289.7350	289.8400	282.1200	285.3700	-1.769%	11,537,512	+34.310%
2025-07-21	290.6700	293.5300	290.4000	290.5100	+0.069%	5,910,943	+31.933%
2025-07-18	292.9100	293.3250	289.3300	290.3100	-0.480%	5,522,542	+32.024%
2025-07-17	290.0450	292.5600	287.9800	291.7100	+0.840%	6,998,322	+31.391%
2025-07-16	288.5000	289.5700	283.1300	289.2800	-0.523%	10,065,893	+32.494%
2025-07-15	291.6700	293.2000	290.0800	290.8000	+1.921%	9,892,534	+31.802%
2025-07-14	286.3000	286.5200	281.7400	285.3200	-0.755%	7,455,764	+34.333%
2025-07-11	286.4700	288.9400	285.5500	287.4900	-0.010%	5,676,952	+33.319%
2025-07-10	287.8850	288.1900	284.5600	287.5200	+0.736%	5,636,246	+33.306%
2025-07-09	284.7300	287.8400	283.5700	285.4200	+0.684%	6,810,712	+34.286%
2025-07-08	281.6100	284.7300	280.7000	283.4800	+1.330%	8,186,459	+35.205%
2025-07-07	281.7600	282.6400	278.5500	279.7600	-1.361%	8,616,432	+37.003%
2025-07-03	282.8200	285.1900	282.3100	283.6200	+0.843%	4,442,980	+35.139%
2025-07-02	274.8200	281.9200	274.6600	281.2500	+1.961%	8,713,833	+36.277%
2025-07-01	276.8000	278.0550	272.1600	275.8400	-1.090%	8,931,315	+38.950%
2025-06-30	279.7000	279.9600	277.0950	278.8800	+0.165%	6,375,790	+37.435%
2025-06-27	278.1800	280.5000	275.6444	278.4200	+0.440%	8,170,862	+37.663%
2025-06-26	277.0800	277.9500	274.9500	277.2000	+0.727%	6,789,034	+38.268%
2025-06-25	273.2200	275.2700	272.4500	275.2000	+1.348%	8,480,014	+39.273%
2025-06-24	265.9300	271.6200	265.7400	271.5400	+3.673%	9,035,532	+41.150%
2025-06-23	259.8500	262.6600	257.1200	261.9200	+0.634%	10,420,123	+46.335%
2025-06-20	264.8500	265.0250	257.2200	260.2700	-0.884%	11,439,904	+47.262%
2025-06-18	262.7800	264.9114	260.9900	262.5900	+0.382%	7,367,364	+45.961%
2025-06-17	262.4400	265.5300	261.3600	261.5900	-0.680%	7,284,711	+46.519%
2025-06-16	259.9650	265.0500	259.7800	263.3800	+2.486%	7,497,747	+45.524%
2025-06-13	257.5500	260.6000	256.0500	256.9900	-2.341%	11,950,239	+49.142%
2025-06-12	260.0600	264.0000	260.0600	263.1500	+0.485%	6,781,903	+45.651%
2025-06-11	263.6000	264.9100	259.6900	261.8800	-0.072%	12,285,963	+46.357%
2025-06-10	258.3600	262.6800	257.4600	262.0700	+1.989%	9,762,982	+46.251%
2025-06-09	255.0000	259.8700	255.0000	256.9600	+1.674%	10,841,427	+49.159%
2025-06-06	253.5350	255.5900	252.6400	252.7300	+0.569%	5,589,747	+51.656%
2025-06-05	253.7400	256.0600	249.7600	251.3000	-0.179%	8,057,739	+52.519%
2025-06-04	250.5700	252.6100	248.3600	251.7500	+1.190%	7,258,713	+52.246%
2025-06-03	243.4800	249.1700	242.3500	248.7900	+2.256%	7,518,683	+54.058%
2025-06-02	239.1750	244.0300	238.9600	243.3000	+1.481%	4,719,859	+57.534%
2025-05-30	243.2300	243.2300	235.3700	239.7500	-1.774%	11,064,652	+59.867%
2025-05-29	249.0000	249.2100	242.7001	244.0800	+0.710%	9,135,620	+57.030%
2025-05-28	245.2900	246.2100	241.9050	242.3600	-1.065%	10,739,453	+58.145%
2025-05-27	242.4900	245.6900	240.6594	244.9700	+3.171%	8,858,899	+56.460%
2025-05-23	235.2310	238.8600	234.5850	237.4400	-1.399%	6,577,211	+61.422%
2025-05-22	241.0300	243.6100	240.3200	240.8100	-0.273%	5,185,483	+59.163%
2025-05-21	243.3300	248.5800	240.0200	241.4700	-1.658%	6,392,549	+58.728%
2025-05-20	243.8700	245.6100	242.8800	245.5400	-0.191%	3,115,165	+56.097%
2025-05-19	241.4000	246.5000	241.2900	246.0100	-0.166%	4,196,067	+55.799%
2025-05-16	247.5400	247.6100	244.1200	246.4200	-0.287%	3,800,074	+55.539%
2025-05-15	245.7500	249.0000	244.0750	247.1300	-0.347%	6,446,329	+55.092%
2025-05-14	247.6500	249.4400	245.6000	247.9900	+0.990%	7,439,569	+54.555%
2025-05-13	239.0500	246.6900	238.6000	245.5600	+3.433%	8,665,579	+56.084%
2025-05-12	236.7200	238.6700	234.0500	237.4100	+6.271%	9,246,912	+61.442%
2025-05-09	224.5250	225.3625	221.9900	223.4000	+0.653%	3,495,475	+71.567%
2025-05-08	222.8450	224.8400	220.1000	221.9500	+0.877%	5,919,181	+72.688%
2025-05-07	215.7200	220.9200	214.1900	220.0200	+2.055%	9,074,353	+74.202%
2025-05-06	213.6500	217.4400	212.8352	215.5900	-0.928%	5,019,386	+77.782%
2025-05-05	217.0300	219.6000	216.9000	217.6100	-0.648%	4,475,536	+76.132%
2025-05-02	217.9900	220.9200	217.2350	219.0300	+3.170%	6,495,174	+74.990%
2025-05-01	214.9300	216.5259	212.1100	212.3000	+0.483%	6,878,154	+80.537%
2025-04-30	205.0200	211.7400	203.8900	211.2800	+0.471%	5,974,393	+81.409%
2025-04-29	209.3300	212.2500	208.5200	210.2900	-0.171%	4,506,180	+82.263%
2025-04-28	210.8900	212.2070	206.4000	210.6500	-0.623%	5,804,925	+81.951%
2025-04-25	207.1800	213.2900	206.5000	211.9700	+1.436%	7,487,437	+80.818%
2025-04-24	203.2200	209.2800	202.1845	208.9700	+5.058%	9,696,207	+83.414%
2025-04-23	201.5800	203.0800	198.0750	198.9100	+3.653%	11,476,848	+92.690%
2025-04-22	190.3500	193.3000	188.9600	191.9000	+2.167%	7,242,693	+99.729%
2025-04-21	188.8980	189.3884	184.4000	187.8300	-2.441%	9,572,732	+104.057%
2025-04-17	195.8200	196.0000	191.0000	192.5300	-0.936%	7,067,351	+99.075%
2025-04-16	193.1600	196.7600	188.5300	194.3500	-4.223%	13,067,200	+97.211%
2025-04-15	202.6700	205.1400	201.9400	202.9200	+0.650%	5,097,847	+88.882%
2025-04-14	206.6150	206.7800	198.7700	201.6100	+0.149%	9,838,065	+90.110%
2025-04-11	195.7000	201.9400	193.7000	201.3100	+2.599%	10,130,006	+90.393%
2025-04-10	201.3800	202.5000	189.0400	196.2100	-6.934%	18,261,536	+95.342%
2025-04-09	181.7600	212.8100	180.2700	210.8300	+17.160%	22,178,514	+81.796%
2025-04-08	192.9900	195.7200	176.0500	179.9500	-2.677%	19,096,648	+112.992%
2025-04-07	173.4900	194.8300	170.1100	184.9000	+2.268%	25,600,318	+107.290%
2025-04-04	188.7000	190.2900	178.2310	180.8000	-7.552%	22,160,097	+111.991%
2025-04-03	202.6900	204.4900	195.3400	195.5700	-8.651%	14,273,393	+95.981%
2025-04-02	208.9600	216.6100	208.4700	214.0900	+0.753%	7,096,159	+79.028%
2025-04-01	210.9600	212.5400	207.2600	212.4900	+0.482%	6,138,800	+80.376%
2025-03-31	207.3300	211.6900	204.5100	211.4700	-0.330%	9,477,213	+81.246%
2025-03-28	216.8000	218.0400	211.0500	212.1700	-2.563%	8,688,097	+80.648%
2025-03-27	219.0500	220.7000	216.5650	217.7500	-1.919%	9,028,987	+76.018%
2025-03-26	228.4000	228.7950	220.0500	222.0100	-3.327%	9,586,490	+72.641%
2025-03-25	230.4500	230.6600	228.8500	229.6500	-0.425%	3,322,795	+66.897%
2025-03-24	229.2000	232.4180	229.1000	230.6300	+2.607%	6,096,311	+66.188%
2025-03-21	222.7700	225.6100	221.4100	224.7700	-1.004%	6,142,165	+70.521%
2025-03-20	225.1400	229.0100	224.8920	227.0500	-0.158%	3,402,140	+68.809%
2025-03-19	225.4200	231.0150	223.7750	227.4100	+0.883%	4,901,240	+68.541%
2025-03-18	226.6300	227.7700	223.8800	225.4200	-1.546%	5,190,651	+70.029%
2025-03-17	226.2300	231.0400	226.0200	228.9600	+1.055%	5,135,514	+67.400%
2025-03-14	223.3500	226.9640	223.2800	226.5700	+3.197%	5,098,553	+69.166%
2025-03-13	220.7800	223.8800	217.8100	219.5500	-0.440%	4,860,425	+74.575%
2025-03-12	220.3200	222.9500	218.1800	220.5200	+2.941%	8,496,362	+73.807%
2025-03-11	215.2100	219.0200	210.4600	214.2200	-0.145%	7,356,027	+78.919%
2025-03-10	219.5700	221.2900	211.5100	214.5300	-4.691%	9,447,268	+78.660%
2025-03-07	220.6000	225.7500	217.0700	225.0900	+2.416%	9,230,284	+70.279%
2025-03-06	221.9800	226.1600	219.0700	219.7800	-4.194%	9,110,698	+74.393%
2025-03-05	227.8200	230.2100	223.4700	229.4000	+1.851%	6,711,280	+67.079%
2025-03-04	222.4640	230.8000	218.0500	225.2300	+0.995%	12,433,546	+70.173%
2025-03-03	235.3650	235.3700	220.9500	223.0100	-4.193%	9,998,315	+71.867%
2025-02-28	228.3700	233.7800	225.6300	232.7700	+1.740%	8,617,784	+64.660%
2025-02-27	246.0720	246.3800	228.7000	228.7900	-6.164%	10,470,720	+67.525%
2025-02-26	241.6000	246.1200	240.9000	243.8200	+2.338%	6,656,202	+57.198%
2025-02-25	242.7100	243.7800	237.3400	238.2500	-2.124%	7,626,716	+60.873%
2025-02-24	251.3000	252.0600	243.2800	243.4200	-2.628%	7,505,366	+57.456%
2025-02-21	258.3500	258.7000	249.1900	249.9900	-3.029%	7,559,271	+53.318%
2025-02-20	258.0700	259.6300	254.9200	257.8000	+0.179%	4,394,893	+48.673%
2025-02-19	255.9800	258.3799	253.8800	257.3400	+0.437%	3,025,373	+48.939%
2025-02-18	254.7150	257.2000	253.3400	256.2200	+1.441%	6,276,037	+49.590%
2025-02-14	252.0000	253.2200	250.6300	252.5800	+0.262%	4,174,675	+51.746%
2025-02-13	248.0000	252.0900	247.7900	251.9200	+1.372%	4,455,907	+52.144%
2025-02-12	245.7000	248.7400	244.5400	248.5100	-0.544%	4,212,803	+54.231%
2025-02-11	247.7000	251.0400	247.4100	249.8700	+0.100%	3,048,775	+53.392%
2025-02-10	247.0000	250.2900	247.0000	249.6200	+1.886%	4,199,079	+53.545%
2025-02-07	249.5600	250.6500	243.4800	245.0000	-1.349%	7,227,817	+56.441%
2025-02-06	247.1800	248.4300	245.6100	248.3500	+0.490%	4,877,200	+54.331%
2025-02-05	242.1200	247.5000	240.4000	247.1400	+2.348%	4,811,117	+55.086%
2025-02-04	238.8100	242.6200	238.5800	241.4700	+1.127%	4,578,819	+58.728%
2025-02-03	235.9700	241.6400	235.1200	238.7800	-1.987%	7,467,629	+60.516%
2025-01-31	246.1700	251.4550	242.9200	243.6200	-0.632%	8,021,088	+57.327%
2025-01-30	243.4200	245.8499	240.6700	245.1700	+2.355%	7,514,612	+56.332%
2025-01-29	242.4100	242.4537	236.6350	239.5300	-0.383%	8,121,473	+60.013%
2025-01-28	237.8900	241.0310	232.2600	240.4500	+1.968%	11,448,333	+59.401%
2025-01-27	242.4800	245.0800	232.2400	235.8100	-9.834%	21,895,321	+62.538%
2025-01-24	267.4000	267.4300	260.6200	261.5300	-1.994%	5,106,655	+46.553%
2025-01-23	263.0200	266.8600	261.9000	266.8500	-0.120%	4,421,329	+43.631%
2025-01-22	266.0000	269.6600	265.1400	267.1700	+1.822%	6,616,460	+43.459%
2025-01-21	260.8000	264.3200	258.4506	262.3900	+1.603%	4,921,724	+46.073%
2025-01-17	257.9800	258.6800	255.6100	258.2500	+2.362%	5,278,521	+48.414%
2025-01-16	257.1100	257.2000	252.1500	252.2900	+0.430%	5,696,146	+51.920%
2025-01-15	249.2450	252.0700	247.7000	251.2100	+2.351%	5,304,296	+52.574%
2025-01-14	247.7300	248.3828	242.3900	245.4400	+0.327%	3,791,539	+56.160%
2025-01-13	241.0650	244.9300	240.6200	244.6400	-1.028%	5,999,459	+56.671%
2025-01-10	249.4100	249.5900	244.9200	247.1800	-2.002%	6,528,694	+55.061%
2025-01-08	253.5600	254.3300	249.5108	252.2300	-0.712%	5,189,522	+51.957%
2025-01-07	263.4200	263.5800	253.0500	254.0400	-2.379%	7,660,553	+50.874%
2025-01-06	258.6700	263.2900	258.5000	260.2300	+3.315%	10,496,841	+47.285%
2025-01-03	247.0000	252.3300	246.6800	251.8800	+2.896%	4,946,057	+52.168%
2025-01-02	244.5200	247.7500	242.2500	244.7900	+1.082%	4,463,165	+56.575%
2024-12-31	245.5100	246.0500	241.4000	242.1700	-1.018%	3,071,540	+58.269%
2024-12-30	244.6200	247.3500	242.7300	244.6600	-1.506%	3,467,442	+56.658%
2024-12-27	249.2800	250.0700	245.1600	248.4000	-1.008%	3,778,508	+54.300%
2024-12-26	250.4200	252.3900	248.8800	250.9300	-0.175%	2,152,567	+52.744%
2024-12-24	250.4400	251.3700	249.3800	251.3700	+0.863%	2,071,729	+52.476%
2024-12-23	243.5300	249.5850	243.5300	249.2200	+2.682%	6,468,603	+53.792%
2024-12-20	237.4000	245.2599	236.5400	242.7100	+1.608%	6,744,266	+57.917%
2024-12-19	243.0000	243.2500	238.3500	238.8700	-1.289%	6,791,936	+60.455%
2024-12-18	252.1600	254.4700	240.4527	241.9900	-3.189%	8,123,635	+58.387%
2024-12-17	250.4800	251.1700	248.0300	249.9600	-1.299%	4,022,515	+53.337%
2024-12-16	250.5000	254.3550	248.9200	253.2500	+1.507%	4,891,623	+51.345%
2024-12-13	249.5200	251.6300	246.0500	249.4900	+2.515%	8,615,410	+53.625%
2024-12-12	244.0100	244.6400	241.9300	243.3700	-0.968%	3,911,092	+57.489%
2024-12-11	243.6450	247.0400	241.7300	245.7500	+2.447%	5,579,695	+55.963%
2024-12-10	246.4300	247.1500	238.3700	239.8800	-2.516%	6,401,984	+59.780%
2024-12-09	246.2200	248.9600	244.9300	246.0700	-1.022%	4,483,642	+55.761%
2024-12-06	247.8800	249.4216	247.2100	248.6100	+0.125%	3,859,907	+54.169%
2024-12-05	251.8900	252.1600	247.5800	248.3000	-1.714%	3,862,277	+54.362%
2024-12-04	252.2300	253.0650	249.3200	252.6300	+1.695%	5,450,401	+51.716%
2024-12-03	246.9300	248.6800	245.9300	248.4200	+0.222%	3,207,062	+54.287%
2024-12-02	243.3500	249.1500	243.3500	247.8700	+2.371%	7,936,064	+54.629%
2024-11-29	240.0000	244.4900	239.5900	242.1300	+1.629%	5,607,355	+58.295%
2024-11-27	239.6600	239.8000	234.1700	238.2500	-1.313%	6,823,451	+60.873%
2024-11-26	245.8200	246.1200	239.8900	241.4200	-0.919%	4,873,174	+58.761%
2024-11-25	246.3500	246.3500	242.2765	243.6600	-0.392%	4,385,900	+57.301%
2024-11-22	245.9700	246.6400	243.3100	244.6200	-0.601%	4,589,178	+56.684%
2024-11-21	245.5200	248.1899	239.6000	246.1000	+1.468%	8,636,056	+55.742%
2024-11-20	243.3300	243.7500	238.6500	242.5400	-0.672%	7,097,095	+58.028%
2024-11-19	241.1000	244.2700	240.6000	244.1800	+1.093%	4,295,203	+56.966%
2024-11-18	239.0250	242.1700	237.3900	241.5400	+0.663%	7,458,007	+58.682%
2024-11-15	244.1700	244.5700	238.8001	239.9500	-3.316%	9,499,574	+59.733%
2024-11-14	249.5600	250.9600	247.3800	248.1800	+0.222%	4,607,470	+54.436%
2024-11-13	250.6500	251.1800	247.2200	247.6300	-1.680%	5,540,890	+54.779%
2024-11-12	253.1000	253.5700	248.8600	251.8600	-0.659%	6,573,794	+52.180%
2024-11-11	257.9200	258.0500	250.9900	253.5300	-2.240%	7,667,215	+51.177%
2024-11-08	260.7600	261.8800	257.9200	259.3400	-0.644%	3,915,598	+47.791%
2024-11-07	258.3900	261.1500	258.1400	261.0200	+2.437%	5,370,187	+46.839%
2024-11-06	252.2900	255.6900	250.2100	254.8100	+2.618%	7,209,644	+50.418%
2024-11-05	245.2500	249.0400	245.0800	248.3100	+1.654%	4,284,970	+54.355%
2024-11-04	245.3100	247.5100	243.4100	244.2700	-0.196%	5,170,781	+56.908%
2024-11-01	244.1900	247.2900	243.3500	244.7500	+1.270%	5,415,322	+56.601%
2024-10-31	248.2700	248.2700	240.2800	241.6800	-3.590%	9,437,657	+58.590%
2024-10-30	251.7400	253.0000	249.4500	250.6800	-2.429%	5,348,394	+52.896%
2024-10-29	251.9000	258.3300	250.8600	256.9200	+2.273%	5,392,840	+49.183%
2024-10-28	252.7700	253.0500	251.0000	251.2100	-0.692%	3,557,268	+52.574%
2024-10-25	252.4900	256.5500	252.3000	252.9600	+1.160%	6,835,516	+51.518%
2024-10-24	250.8700	251.2000	248.2000	250.0600	+0.422%	2,595,528	+53.275%
2024-10-23	250.4500	251.6700	245.8400	249.0100	-1.065%	4,958,971	+53.922%
2024-10-22	251.3300	252.4900	249.6700	251.6900	-0.455%	3,629,141	+52.283%
2024-10-21	251.0000	253.0500	249.4900	252.8400	+0.529%	3,813,503	+51.590%
2024-10-18	253.5000	253.5200	250.8600	251.5100	-0.028%	3,720,736	+52.392%
2024-10-17	255.1750	256.1700	251.5000	251.5800	+1.722%	6,744,662	+52.349%
2024-10-16	249.8300	249.8300	245.5000	247.3200	+0.065%	5,692,277	+54.973%
2024-10-15	261.0000	262.1050	245.5786	247.1600	-5.404%	14,108,048	+55.074%
2024-10-14	258.5200	262.2600	258.4200	261.2800	+1.788%	4,599,032	+46.693%
2024-10-11	253.6100	257.2950	253.6000	256.6900	+0.801%	4,202,875	+49.316%
2024-10-10	252.5100	255.8700	250.9950	254.6500	-0.196%	4,039,764	+50.512%
2024-10-09	252.9900	255.4100	250.2100	255.1500	+1.042%	4,063,391	+50.218%
2024-10-08	249.1600	253.1700	247.8800	252.5200	+1.732%	4,421,498	+51.782%

.dark-mode .C4BHJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4BHJ9{ color: #333333; background-color: white; border: 2px solid #333333; }SMHVanEck Semiconductor ETFstock NASDAQ ETF

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF