Dark

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

617.85USD+1.453%(+8.85)5,099,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

611.00USD+0.328%(+2.00)40,998

After-hours

Oct 1, 2026 4:57:30 PM EDT

617.81USD-0.006%(-0.04)23,283

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	610.5000	620.8800	607.2900	617.8500	+1.453%	5,099,082	0.000%
2026-09-30	609.7600	611.9499	606.0100	609.0000	+0.346%	4,423,628	+1.453%
2026-09-29	609.0000	613.2700	604.9850	606.9000	+1.148%	5,671,545	+1.804%
2026-09-28	605.2900	607.9500	591.9200	600.0100	-1.080%	5,830,999	+2.973%
2026-09-25	605.5700	609.6600	602.2200	606.5600	+1.006%	4,660,131	+1.861%
2026-09-24	591.6200	602.0300	588.9200	600.5200	-0.148%	5,645,418	+2.886%
2026-09-23	604.3900	606.2850	593.7900	601.4100	-0.996%	6,116,387	+2.734%
2026-09-22	591.6700	608.6650	591.0120	607.4600	+1.918%	6,631,117	+1.710%
2026-09-21	581.8950	598.6200	578.5100	596.0300	+4.019%	9,885,983	+3.661%
2026-09-18	562.8800	580.8100	562.7500	573.0000	+2.210%	6,296,469	+7.827%
2026-09-17	560.0950	561.7694	557.5608	560.6100	+2.759%	6,164,160	+10.210%
2026-09-16	549.9450	553.1700	540.4500	545.5600	+0.636%	5,998,756	+13.251%
2026-09-15	546.5650	548.1900	540.1050	542.1100	+0.113%	6,119,373	+13.971%
2026-09-14	539.9900	546.7600	537.7300	541.5000	-4.754%	10,636,499	+14.100%
2026-09-11	568.8280	572.8000	564.0000	568.5300	+1.472%	5,204,920	+8.675%
2026-09-10	561.5400	565.1500	557.0900	560.2800	-2.440%	6,620,974	+10.275%
2026-09-09	569.9000	577.5700	569.9000	574.2900	+0.098%	3,467,085	+7.585%
2026-09-08	578.7000	580.5700	571.9950	573.7300	+1.185%	8,300,281	+7.690%
2026-09-04	560.5000	569.4000	557.7200	567.0100	+2.608%	9,456,112	+8.966%
2026-09-03	546.7700	553.7400	540.0700	552.6000	+0.385%	5,623,455	+11.808%
2026-09-02	545.2250	553.1900	541.7200	550.4800	+0.965%	5,129,885	+12.238%
2026-09-01	546.4800	549.8800	540.8500	545.2200	-2.050%	6,195,103	+13.321%
2026-08-31	554.3800	558.4300	552.7900	556.6300	+0.636%	4,325,053	+10.998%
2026-08-28	568.7200	570.1200	552.3000	553.1100	-3.471%	6,468,428	+11.705%
2026-08-27	569.3650	573.2100	562.5400	573.0000	+3.100%	6,566,933	+7.827%
2026-08-26	554.4700	557.7800	550.5400	555.7700	-0.009%	3,864,963	+11.170%
2026-08-25	555.3750	560.3800	550.6600	555.8200	+1.650%	6,046,223	+11.160%
2026-08-24	554.1750	554.1750	540.7500	546.8000	-2.430%	7,743,315	+12.994%
2026-08-21	569.4400	569.4400	556.1000	560.4200	-0.396%	9,619,330	+10.248%
2026-08-20	559.3750	566.0000	557.2600	562.6500	+0.308%	6,240,638	+9.811%
2026-08-19	575.0600	576.8350	556.3150	560.9200	-1.553%	8,713,302	+10.149%
2026-08-18	574.3550	577.7600	562.6300	569.7700	-4.090%	11,364,389	+8.438%
2026-08-17	593.7150	600.3699	591.5000	594.0700	+1.063%	7,700,538	+4.003%
2026-08-14	587.5100	590.3300	581.8700	587.8200	-0.221%	5,524,296	+5.109%
2026-08-13	586.3800	597.9500	585.0100	589.1200	+0.734%	6,785,984	+4.877%
2026-08-12	590.5500	590.5700	583.7900	584.8300	+2.077%	7,414,057	+5.646%
2026-08-11	578.5700	578.6000	569.1700	572.9300	+0.618%	5,028,984	+7.840%
2026-08-10	585.9900	586.2400	569.2000	569.4100	-2.281%	6,476,714	+8.507%
2026-08-07	583.5800	586.0900	572.3200	582.7000	+1.963%	6,505,032	+6.032%
2026-08-06	565.4750	580.4300	559.5600	571.4800	+0.312%	6,231,652	+8.114%
2026-08-05	574.4100	585.0000	568.3800	569.7000	-1.044%	6,209,432	+8.452%
2026-08-04	564.2920	578.6300	562.2800	575.7100	+5.546%	9,566,210	+7.320%
2026-08-03	530.4300	548.4900	524.7700	545.4600	+0.912%	7,283,763	+13.271%
2026-07-31	557.5000	561.4400	535.2400	540.5300	+0.302%	14,673,891	+14.304%
2026-07-30	529.8580	544.6400	524.5600	538.9000	+6.878%	14,175,002	+14.650%
2026-07-29	525.9900	532.1700	503.6300	504.2200	-4.792%	19,440,902	+22.536%
2026-07-28	531.6500	535.9400	518.2500	529.6000	-3.455%	18,429,042	+16.664%
2026-07-27	565.9400	567.6200	535.3100	548.5500	-2.252%	38,682,157	+12.633%
2026-07-24	574.4300	578.5200	556.4900	561.1900	-3.271%	19,156,404	+10.096%
2026-07-23	577.2000	586.8900	573.9994	580.1700	-1.148%	7,963,220	+6.495%
2026-07-22	571.3520	592.0100	571.3520	586.9100	+0.485%	5,249,662	+5.272%
2026-07-21	580.9600	586.0000	572.0500	584.0800	+4.518%	7,129,768	+5.782%
2026-07-20	568.7800	572.7700	557.2400	558.8300	+0.413%	6,962,563	+10.561%
2026-07-17	547.9350	567.4100	536.8100	556.5300	-2.178%	22,083,883	+11.018%
2026-07-16	575.7500	581.8400	564.4500	568.9200	-3.699%	12,353,272	+8.601%
2026-07-15	606.8800	606.8800	573.7200	590.7700	-1.589%	11,020,780	+4.584%
2026-07-14	608.8950	608.8950	590.3800	600.3100	+2.508%	7,486,383	+2.922%
2026-07-13	598.0050	599.3600	583.0900	585.6200	-4.159%	8,736,478	+5.504%
2026-07-10	600.8700	615.0500	595.8400	611.0300	+0.543%	6,608,266	+1.116%
2026-07-09	615.4800	618.1656	604.7000	607.7300	+2.484%	9,045,102	+1.665%
2026-07-08	575.3300	595.0000	575.0400	593.0000	+1.986%	9,521,328	+4.191%
2026-07-07	580.0200	585.9700	566.8300	581.4500	-3.781%	14,619,227	+6.260%
2026-07-06	607.0500	618.2100	604.0500	604.3000	+2.028%	9,820,715	+2.242%
2026-07-02	622.5800	627.7000	582.6000	592.2900	-4.540%	21,334,058	+4.315%
2026-07-01	634.3500	639.8900	618.6200	620.4600	-5.402%	13,424,627	-0.421%
2026-06-30	636.0650	659.7400	634.6000	655.8900	+3.783%	9,406,891	-5.800%
2026-06-29	615.0300	633.2600	596.1700	631.9800	+3.331%	10,473,943	-2.236%
2026-06-26	616.7900	621.7100	609.0000	611.6100	-3.968%	12,728,345	+1.020%
2026-06-25	649.3700	650.0300	613.9300	636.8800	+2.902%	14,909,351	-2.988%
2026-06-24	622.2800	625.2300	606.2300	618.9200	-0.503%	11,901,568	-0.173%
2026-06-23	625.9300	636.8800	617.2700	622.0500	-7.005%	19,125,964	-0.675%
2026-06-22	670.3450	671.8300	660.0201	668.9100	+1.368%	8,042,965	-7.633%
2026-06-18	648.5450	663.7999	648.1500	659.8800	+5.755%	11,229,716	-6.369%
2026-06-17	633.4600	643.5000	623.1300	623.9700	+1.294%	10,658,833	-0.981%
2026-06-16	643.5200	648.3100	616.0000	616.0000	-4.806%	10,949,632	+0.300%
2026-06-15	643.5000	649.2400	639.2500	647.1000	+4.378%	9,613,891	-4.520%
2026-06-12	607.9500	624.6200	602.2100	619.9600	+1.725%	8,986,716	-0.340%
2026-06-11	582.6050	611.6200	581.6100	609.4500	+6.751%	12,196,802	+1.378%
2026-06-10	580.7550	598.7300	568.2900	570.9100	-3.401%	12,711,369	+8.222%
2026-06-09	609.4750	613.6900	554.6600	591.0100	-1.195%	20,329,716	+4.541%
2026-06-08	597.2100	606.2000	588.5400	598.1600	+4.997%	13,823,902	+3.292%
2026-06-05	605.0900	607.0000	569.6900	569.6900	-9.217%	22,038,002	+8.454%
2026-06-04	613.0000	634.7800	604.6100	627.5300	-1.626%	10,462,936	-1.543%
2026-06-03	640.8000	642.7700	623.9100	637.9000	+0.900%	10,179,873	-3.143%
2026-06-02	619.6000	632.5700	614.4650	632.2100	+4.014%	8,083,499	-2.271%
2026-06-01	596.0950	613.4299	593.0900	607.8100	+1.483%	8,648,979	+1.652%
2026-05-29	606.0300	611.7886	597.1200	598.9300	-0.150%	7,603,184	+3.159%
2026-05-28	595.8100	604.7400	587.3100	599.8300	+0.727%	7,624,971	+3.004%
2026-05-27	611.9400	612.3000	584.9300	595.5000	-1.103%	11,208,989	+3.753%
2026-05-26	591.5800	603.9700	589.1000	602.1400	+4.480%	10,008,514	+2.609%
2026-05-22	574.2700	582.5000	572.8600	576.3200	+1.486%	7,535,020	+7.206%
2026-05-21	561.0200	570.6000	557.6200	567.8800	+0.570%	8,283,818	+8.799%
2026-05-20	552.7500	564.7200	551.6500	564.6600	+3.805%	8,892,210	+9.420%
2026-05-19	534.9400	553.3390	527.8700	543.9600	-0.403%	11,902,510	+13.584%
2026-05-18	565.4750	567.2100	536.8700	546.1600	-1.830%	12,317,457	+13.126%
2026-05-15	560.3050	565.8800	552.9101	556.3400	-3.804%	13,009,611	+11.056%
2026-05-14	570.8400	581.1699	567.7500	578.3400	+1.027%	8,458,691	+6.832%
2026-05-13	571.7950	576.2000	560.1200	572.4600	+1.997%	9,586,693	+7.929%
2026-05-12	565.0050	570.4000	542.6700	561.2500	-2.613%	17,733,389	+10.085%
2026-05-11	570.2600	578.0598	566.8000	576.3100	+1.725%	12,680,940	+7.208%
2026-05-08	551.5800	566.7900	549.0000	566.5400	+4.895%	8,553,715	+9.057%
2026-05-07	545.7650	549.7032	535.9200	540.1000	-1.757%	10,905,154	+14.395%
2026-05-06	537.7700	549.8800	532.3500	549.7600	+5.179%	15,262,469	+12.385%
2026-05-05	515.3800	526.2000	514.1200	522.6900	+3.137%	8,624,609	+18.206%
2026-05-04	512.4700	513.1500	501.1500	506.7900	-0.594%	6,867,463	+21.914%
2026-05-01	504.2050	511.9900	502.2500	509.8200	+0.612%	5,308,292	+21.190%
2026-04-30	504.7050	507.7899	495.0200	506.7200	+1.429%	8,401,641	+21.931%
2026-04-29	496.3450	499.5800	492.3400	499.5800	+1.704%	6,007,911	+23.674%
2026-04-28	488.1850	496.6600	483.2900	491.2100	-2.973%	12,662,804	+25.781%
2026-04-27	509.1900	510.1000	497.7450	506.2600	-0.036%	8,990,116	+22.042%
2026-04-24	499.5050	509.5900	495.4600	506.4400	+5.103%	12,683,552	+21.999%
2026-04-23	480.3950	488.0800	475.1901	481.8500	+1.053%	10,619,720	+28.225%
2026-04-22	471.0500	477.4200	467.1700	476.8300	+2.619%	7,835,174	+29.574%
2026-04-21	466.2850	468.4262	462.2400	464.6600	+0.151%	5,594,494	+32.968%
2026-04-20	464.6400	465.7400	458.6500	463.9600	-0.043%	3,932,424	+33.169%
2026-04-17	462.8000	464.5800	459.5000	464.1600	+2.058%	7,184,644	+33.111%
2026-04-16	450.7250	457.0900	447.7702	454.8000	+0.397%	6,450,665	+35.851%
2026-04-15	450.7000	453.3300	435.1500	453.0000	+0.221%	9,155,668	+36.391%
2026-04-14	448.0000	452.0950	444.2400	452.0000	+1.953%	6,932,448	+36.692%
2026-04-13	434.7450	443.6400	433.6000	443.3400	+1.479%	6,547,419	+39.363%
2026-04-10	434.4500	441.5400	434.4500	436.8800	+1.527%	11,225,707	+41.423%
2026-04-09	423.1700	430.6500	422.6300	430.3100	+1.747%	6,016,263	+43.583%
2026-04-08	423.1600	424.9900	414.9900	422.9200	+5.756%	10,184,264	+46.091%
2026-04-07	394.7100	400.0900	389.6400	399.9000	+0.990%	6,672,539	+54.501%
2026-04-06	393.7450	397.1000	391.9000	395.9800	+0.933%	4,186,121	+56.031%
2026-04-02	378.0700	393.5000	378.0009	392.3200	+0.089%	8,505,833	+57.486%
2026-04-01	388.2550	396.6300	386.3800	391.9700	+2.235%	10,805,350	+57.627%
2026-03-31	368.7350	383.5000	368.1000	383.4000	+5.757%	13,834,949	+61.150%
2026-03-30	377.6150	379.2400	359.8620	362.5300	-3.132%	12,198,183	+70.427%
2026-03-27	377.7900	381.3090	373.0100	374.2500	-1.730%	11,811,408	+65.090%
2026-03-26	391.9200	392.6800	380.3000	380.8400	-4.556%	14,806,234	+62.233%
2026-03-25	398.3550	402.5000	395.7400	399.0200	+1.123%	7,388,666	+54.842%
2026-03-24	388.0300	396.8800	387.6200	394.5900	+0.825%	6,177,167	+56.580%
2026-03-23	393.3600	399.2800	389.4400	391.3600	+1.721%	12,742,294	+57.873%
2026-03-20	394.1100	395.7300	380.8700	384.7400	-2.578%	12,838,543	+60.589%
2026-03-19	384.0000	397.5300	381.4400	394.9200	+0.318%	12,674,827	+56.449%
2026-03-18	396.9600	399.6900	393.4700	393.6700	-0.809%	8,372,418	+56.946%
2026-03-17	397.1550	397.6100	393.2200	396.8800	+0.751%	6,645,526	+55.677%
2026-03-16	395.1400	399.4800	392.6400	393.9200	+1.701%	10,317,561	+56.847%
2026-03-13	392.3200	396.3300	386.0700	387.3300	-0.206%	7,636,079	+59.515%
2026-03-12	395.4600	396.0600	386.7400	388.1300	-3.217%	9,845,228	+59.186%
2026-03-11	400.0100	404.3900	398.6900	401.0300	+0.931%	6,024,928	+54.066%
2026-03-10	394.0000	403.8800	394.0000	397.3300	+0.751%	13,687,716	+55.500%
2026-03-09	375.7600	395.3600	374.1601	394.3700	+3.629%	16,338,101	+56.668%
2026-03-06	384.9700	392.6700	378.5300	380.5600	-3.741%	12,423,222	+62.353%
2026-03-05	396.0600	401.1100	386.7500	395.3500	-0.940%	11,793,743	+56.279%
2026-03-04	396.2500	401.2300	393.1000	399.1000	+2.056%	8,767,199	+54.811%
2026-03-03	391.3600	394.5400	385.9300	391.0600	-3.772%	13,768,924	+57.994%
2026-03-02	397.2500	407.3600	396.9200	406.3900	+0.005%	11,527,793	+52.034%
2026-02-27	403.2600	409.2400	401.8800	406.3700	-1.369%	9,044,333	+52.041%
2026-02-26	423.7200	423.7200	405.5600	412.0100	-3.320%	14,809,882	+49.960%
2026-02-25	424.3450	427.9400	423.6800	426.1600	+1.670%	7,714,175	+44.981%
2026-02-24	417.2150	421.6700	411.6700	419.1600	+1.521%	7,830,478	+47.402%
2026-02-23	413.5700	417.6999	409.2750	412.8800	-0.518%	5,841,909	+49.644%
2026-02-20	407.6550	416.8300	407.1800	415.0300	+1.177%	5,715,805	+48.869%
2026-02-19	408.7100	411.0000	405.5600	410.2000	-0.570%	4,056,302	+50.622%
2026-02-18	411.4400	417.0400	408.7150	412.5500	+1.237%	5,839,382	+49.764%
2026-02-17	402.7050	410.8700	397.7700	407.5100	-0.052%	7,311,849	+51.616%
2026-02-13	408.1500	412.0700	402.4900	407.7200	+0.396%	6,480,170	+51.538%
2026-02-12	418.3300	420.0392	405.2800	406.1100	-2.090%	11,476,937	+52.139%
2026-02-11	413.8350	418.0800	406.3600	414.7800	+2.476%	6,207,980	+48.958%
2026-02-10	408.1800	408.8000	401.8300	404.7600	-0.465%	5,644,274	+52.646%
2026-02-09	398.9100	409.6900	397.0000	406.6500	+1.245%	5,914,831	+51.937%
2026-02-06	389.2000	403.0800	387.1900	401.6500	+5.401%	13,458,615	+53.828%
2026-02-05	379.1400	388.0800	375.5609	381.0700	-0.249%	12,006,798	+62.136%
2026-02-04	394.6700	396.7106	374.2400	382.0200	-3.938%	16,906,247	+61.732%
2026-02-03	411.0300	412.5800	390.5200	397.6800	-2.522%	12,184,863	+55.364%
2026-02-02	398.8600	412.0400	398.4300	407.9700	+1.118%	5,946,261	+51.445%
2026-01-30	411.2800	416.6400	400.5754	403.4600	-3.368%	9,028,626	+53.138%
2026-01-29	417.4400	420.6000	403.1700	417.5200	+0.214%	9,351,481	+47.981%
2026-01-28	415.3400	418.4900	413.1322	416.6300	+2.303%	7,578,970	+48.297%
2026-01-27	403.9000	409.3900	402.2050	407.2500	+2.114%	6,145,288	+51.713%
2026-01-26	398.4000	400.7400	396.2200	398.8200	-0.317%	4,344,289	+54.920%
2026-01-23	400.5000	403.0887	397.5300	400.0900	-0.678%	5,867,404	+54.428%
2026-01-22	408.1750	408.7300	401.5700	402.8200	+0.221%	5,461,628	+53.381%
2026-01-21	394.7500	405.8800	393.3700	401.9300	+2.956%	8,752,874	+53.721%
2026-01-20	393.1600	397.1550	389.4300	390.3900	-2.498%	7,227,193	+58.265%
2026-01-16	402.8500	405.3100	398.4200	400.3900	+1.004%	5,487,587	+54.312%
2026-01-15	401.0700	403.6200	396.1200	396.4100	+2.075%	10,003,118	+55.861%
2026-01-14	388.9600	389.3406	383.8100	388.3500	-0.812%	6,695,316	+59.096%
2026-01-13	392.2700	396.1000	390.3832	391.5300	+0.223%	5,278,061	+57.804%
2026-01-12	385.6650	391.9800	385.6650	390.6600	+0.370%	5,531,992	+58.155%
2026-01-09	382.2750	390.8800	380.0800	389.2200	+2.702%	6,293,860	+58.741%
2026-01-08	384.5600	384.7400	375.8600	378.9800	-1.569%	5,722,896	+63.030%
2026-01-07	385.2000	387.8100	383.5900	385.0200	-0.671%	6,058,840	+60.472%
2026-01-06	382.3950	389.3650	382.1400	387.6200	+2.656%	10,200,978	+59.396%
2026-01-05	381.7150	383.9900	376.9400	377.5900	+1.149%	9,070,594	+63.630%
2026-01-02	368.9500	376.3350	368.8350	373.3000	+3.657%	8,970,382	+65.510%
2025-12-31	364.8300	365.5684	360.0700	360.1300	-0.875%	2,686,770	+71.563%
2025-12-30	365.1600	366.2400	363.0700	363.3100	-0.247%	2,926,854	+70.061%
2025-12-29	362.6550	365.8200	360.8200	364.2100	-0.451%	4,878,193	+69.641%
2025-12-26	366.0650	367.3500	364.4900	365.8600	+0.464%	2,921,278	+68.876%
2025-12-24	362.7000	364.5400	362.1500	364.1700	+0.278%	1,640,529	+69.660%
2025-12-23	358.6000	363.3000	358.0600	363.1600	+0.962%	3,542,056	+70.132%
2025-12-22	362.4100	362.4800	357.7700	359.7000	+0.974%	4,799,521	+71.768%
2025-12-19	350.3100	358.5300	350.3100	356.2300	+2.586%	8,818,118	+73.441%
2025-12-18	350.8400	352.0900	345.8300	347.2500	+2.361%	8,260,079	+77.927%
2025-12-17	352.8900	352.8900	338.0620	339.2400	-3.609%	10,725,311	+82.128%
2025-12-16	351.5700	354.3900	348.3100	351.9400	-0.272%	5,817,551	+75.555%
2025-12-15	358.1300	359.2000	352.1900	352.9000	-0.345%	5,573,235	+75.078%
2025-12-12	366.9900	367.5600	352.8800	354.1200	-4.522%	12,665,727	+74.475%
2025-12-11	369.7750	371.2200	361.6800	370.8900	-0.858%	7,484,170	+66.586%
2025-12-10	368.9100	375.5900	366.9300	374.1000	+1.382%	5,653,318	+65.156%
2025-12-09	367.0350	369.5572	365.3500	369.0000	+0.122%	3,168,456	+67.439%
2025-12-08	368.1000	370.7200	365.7400	368.5500	+1.133%	4,334,313	+67.643%
2025-12-05	364.4600	368.5780	363.5400	364.4200	+0.780%	3,619,211	+69.543%
2025-12-04	363.2600	364.3700	359.6000	361.6000	-0.760%	3,971,818	+70.866%
2025-12-03	359.7000	364.5750	356.2300	364.3700	+1.374%	4,642,684	+69.567%
2025-12-02	355.8500	360.7900	354.1500	359.4300	+1.833%	6,657,912	+71.897%
2025-12-01	348.8450	355.0100	348.0600	352.9600	+0.193%	3,901,880	+75.048%
2025-11-28	349.1700	352.5700	347.7100	352.2800	+1.314%	3,352,740	+75.386%
2025-11-26	344.2500	350.3000	343.4300	347.7100	+2.265%	5,533,284	+77.691%
2025-11-25	334.7300	340.7200	327.3500	340.0100	+0.262%	12,052,681	+81.715%
2025-11-24	329.0000	340.5700	328.8300	339.1200	+3.983%	10,650,899	+82.192%
2025-11-21	325.0000	331.6200	315.0500	326.1300	+0.317%	17,298,648	+89.449%
2025-11-20	348.8600	349.7799	323.6900	325.1000	-4.225%	14,686,478	+90.049%
2025-11-19	334.8100	343.0600	333.4600	339.4400	+1.845%	9,842,153	+82.020%
2025-11-18	335.7500	337.7900	329.1200	333.2900	-2.060%	12,933,027	+85.379%
2025-11-17	341.9400	348.3435	337.0500	340.3000	-1.357%	6,921,299	+81.560%
2025-11-14	335.2400	348.9100	333.7500	344.9800	+0.046%	12,270,974	+79.097%
2025-11-13	351.6250	352.8800	341.2500	344.8200	-3.012%	10,654,835	+79.180%
2025-11-12	356.2000	357.4799	352.9400	355.5300	+1.276%	5,870,703	+73.783%
2025-11-11	355.2500	356.0431	349.7400	351.0500	-2.157%	7,661,156	+76.001%
2025-11-10	357.5500	360.0000	353.9500	358.7900	+3.065%	9,180,650	+72.204%
2025-11-07	346.5400	348.1800	336.6800	348.1200	-0.846%	14,723,134	+77.482%
2025-11-06	359.5900	360.1500	348.7100	351.0900	-2.339%	9,600,367	+75.981%
2025-11-05	353.0950	364.2800	352.7200	359.5000	+1.911%	8,605,326	+71.864%
2025-11-04	357.9800	361.7925	351.7950	352.7600	-3.644%	8,268,996	+75.147%
2025-11-03	367.6900	369.4700	364.6900	366.1000	+0.848%	4,470,471	+68.765%
2025-10-31	366.8800	368.4300	360.5000	363.0200	-0.195%	4,917,864	+70.197%
2025-10-30	367.4300	369.8600	363.5500	363.7300	-1.324%	6,932,721	+69.865%
2025-10-29	369.0750	372.7816	365.8200	368.6100	+1.515%	8,102,499	+67.616%
2025-10-28	359.6100	364.6700	358.4600	363.1100	+0.881%	5,085,994	+70.155%
2025-10-27	357.6700	360.6000	356.2100	359.9400	+2.506%	6,663,417	+71.654%
2025-10-24	350.5800	352.9400	349.8200	351.1400	+1.839%	5,649,324	+75.955%
2025-10-23	337.0500	345.9050	336.7250	344.8000	+1.831%	6,422,550	+79.191%
2025-10-22	342.8600	344.8600	332.4000	338.6000	-1.940%	8,014,246	+82.472%
2025-10-21	347.0600	347.1000	343.1600	345.3000	-0.553%	4,391,848	+78.931%
2025-10-20	346.0000	350.0500	345.6600	347.2200	+1.281%	6,436,924	+77.942%
2025-10-17	341.2200	344.9300	338.1400	342.8300	-0.137%	8,396,255	+80.221%
2025-10-16	346.1700	347.0850	339.8050	343.3000	+0.445%	9,047,529	+79.974%
2025-10-15	342.1000	343.0800	335.5100	341.7800	+2.483%	8,283,819	+80.774%
2025-10-14	333.0600	339.0600	330.2500	333.5000	-1.840%	7,296,663	+85.262%
2025-10-13	337.4800	341.0900	335.0000	339.7500	+4.429%	11,760,190	+81.854%
2025-10-10	345.9700	346.4887	324.8300	325.3400	-5.756%	18,804,465	+89.909%
2025-10-09	346.0400	347.1000	342.4000	345.2100	-0.249%	5,565,527	+78.978%
2025-10-08	336.7300	346.4600	336.4200	346.0700	+2.676%	7,841,482	+78.533%
2025-10-07	346.2900	346.6700	336.5600	337.0500	-1.843%	9,365,713	+83.311%
2025-10-06	345.4600	348.5300	343.3800	343.3800	+1.990%	10,263,178	+79.932%
2025-10-03	339.4100	340.7800	335.1800	336.6800	-0.461%	7,769,988	+83.513%
2025-10-02	339.6600	340.0000	336.5600	338.2400	+1.364%	8,092,564	+82.666%
2025-10-01	324.2800	334.1100	324.1100	333.6900	+2.246%	9,911,833	+85.157%
2025-09-30	322.7500	326.7200	322.4300	326.3600	+1.147%	7,459,901	+89.315%
2025-09-29	324.6550	326.8300	322.4700	322.6600	+0.261%	5,833,585	+91.486%
2025-09-26	321.6400	322.4200	318.1400	321.8200	+0.237%	6,886,102	+91.986%
2025-09-25	316.2900	322.0300	313.6000	321.0600	-0.016%	9,592,888	+92.441%
2025-09-24	321.3950	321.9600	317.4700	321.1100	-0.183%	8,632,214	+92.411%
2025-09-23	323.1600	325.3600	320.0200	321.7000	-0.146%	9,158,952	+92.058%
2025-09-22	316.2700	323.1400	316.0000	322.1700	+2.046%	11,618,134	+91.778%
2025-09-19	316.4000	316.5100	313.4300	315.7100	-0.398%	8,381,595	+95.702%
2025-09-18	313.5500	318.6200	312.6000	316.9700	+3.839%	16,335,567	+94.924%
2025-09-17	306.5000	307.1494	301.3700	305.2500	-0.638%	9,647,743	+102.408%
2025-09-16	308.4250	308.6700	305.5700	307.2100	+0.013%	4,227,633	+101.117%
2025-09-15	303.8150	307.2300	303.0100	307.1700	+0.937%	5,390,242	+101.143%
2025-09-12	305.0600	305.5900	303.1000	304.3200	+0.128%	5,231,908	+103.026%
2025-09-11	303.5400	305.5600	303.1700	303.9300	+1.030%	7,312,385	+103.287%
2025-09-10	300.5900	302.3800	298.7750	300.8300	+1.014%	10,221,377	+105.382%
2025-09-09	297.2200	297.9900	295.1100	297.8100	+0.435%	6,796,992	+107.464%
2025-09-08	295.1350	297.8200	294.8000	296.5200	+1.105%	7,223,203	+108.367%
2025-09-05	295.0700	295.1500	289.2500	293.2800	+1.180%	9,809,634	+110.669%
2025-09-04	285.2400	290.2100	284.3000	289.8600	+1.198%	8,079,271	+113.155%
2025-09-03	287.3600	287.9300	283.7800	286.4300	-0.017%	7,249,632	+115.707%
2025-09-02	283.0900	286.6700	281.7400	286.4800	-1.312%	11,543,672	+115.670%
2025-08-29	295.5600	295.5600	289.1000	290.2900	-2.874%	13,420,941	+112.839%
2025-08-28	298.1000	300.7800	295.9800	298.8800	+0.410%	7,193,988	+106.722%
2025-08-27	295.8500	298.1000	294.3800	297.6600	+0.307%	5,646,172	+107.569%
2025-08-26	294.8200	297.2400	294.6700	296.7500	+0.963%	4,967,051	+108.206%
2025-08-25	293.7500	295.7900	292.1150	293.9200	+0.095%	4,964,984	+110.210%
2025-08-22	287.6300	296.3600	286.5400	293.6400	+2.150%	5,810,384	+110.411%
2025-08-21	287.7800	289.8700	285.8800	287.4600	-0.519%	6,067,701	+114.934%
2025-08-20	290.0000	290.0000	281.1500	288.9600	-0.657%	10,091,017	+113.819%
2025-08-19	296.8600	297.1200	290.6300	290.8700	-2.018%	8,191,866	+112.414%
2025-08-18	294.9150	297.1900	294.7800	296.8600	+0.409%	5,577,455	+108.128%
2025-08-15	299.3600	299.3600	293.9400	295.6500	-2.077%	9,026,333	+108.980%
2025-08-14	298.0000	302.8000	297.2800	301.9200	+0.212%	5,826,969	+104.640%
2025-08-13	301.8400	302.9800	298.5700	301.2800	+0.393%	8,959,735	+105.075%
2025-08-12	295.2900	300.2400	293.1500	300.1000	+2.284%	7,598,549	+105.881%
2025-08-11	294.5100	297.0900	292.7300	293.4000	-0.044%	5,799,738	+110.583%
2025-08-08	291.9300	293.9200	290.6500	293.5300	+0.828%	5,121,579	+110.490%
2025-08-07	292.8300	294.7100	288.6200	291.1200	+1.570%	8,069,437	+112.232%
2025-08-06	284.8300	287.2300	282.7700	286.6200	-0.167%	6,124,256	+115.564%
2025-08-05	290.7400	291.3300	284.2100	287.1000	-1.065%	6,918,330	+115.204%
2025-08-04	286.2900	290.3100	285.2100	290.1900	+2.198%	5,323,179	+112.912%
2025-08-01	282.9100	286.9366	279.1900	283.9500	-1.673%	14,032,196	+117.591%
2025-07-31	294.7000	294.9200	286.0500	288.7800	-2.525%	9,928,055	+113.952%
2025-07-30	294.7600	297.3800	293.5900	296.2600	+1.147%	7,930,267	+108.550%
2025-07-29	293.5600	296.7292	291.4800	292.9000	+0.511%	6,968,672	+110.942%
2025-07-28	289.7800	291.5700	289.2900	291.4100	+1.364%	5,671,906	+112.021%
2025-07-25	286.2300	288.0400	285.0600	287.4900	-0.108%	4,014,949	+114.912%
2025-07-24	287.1850	288.2700	284.9200	287.8000	+0.415%	5,902,611	+114.680%
2025-07-23	285.3000	286.6700	282.9900	286.6100	+0.435%	8,194,570	+115.572%
2025-07-22	289.7350	289.8400	282.1200	285.3700	-1.769%	11,537,512	+116.508%
2025-07-21	290.6700	293.5300	290.4000	290.5100	+0.069%	5,910,943	+112.678%
2025-07-18	292.9100	293.3250	289.3300	290.3100	-0.480%	5,522,542	+112.824%
2025-07-17	290.0450	292.5600	287.9800	291.7100	+0.840%	6,998,322	+111.803%
2025-07-16	288.5000	289.5700	283.1300	289.2800	-0.523%	10,065,893	+113.582%
2025-07-15	291.6700	293.2000	290.0800	290.8000	+1.921%	9,892,534	+112.466%
2025-07-14	286.3000	286.5200	281.7400	285.3200	-0.755%	7,455,764	+116.546%
2025-07-11	286.4700	288.9400	285.5500	287.4900	-0.010%	5,676,952	+114.912%
2025-07-10	287.8850	288.1900	284.5600	287.5200	+0.736%	5,636,246	+114.889%
2025-07-09	284.7300	287.8400	283.5700	285.4200	+0.684%	6,810,712	+116.470%
2025-07-08	281.6100	284.7300	280.7000	283.4800	+1.330%	8,186,459	+117.952%
2025-07-07	281.7600	282.6400	278.5500	279.7600	-1.361%	8,616,432	+120.850%
2025-07-03	282.8200	285.1900	282.3100	283.6200	+0.843%	4,442,980	+117.844%
2025-07-02	274.8200	281.9200	274.6600	281.2500	+1.961%	8,713,833	+119.680%
2025-07-01	276.8000	278.0550	272.1600	275.8400	-1.090%	8,931,315	+123.989%
2025-06-30	279.7000	279.9600	277.0950	278.8800	+0.165%	6,375,790	+121.547%
2025-06-27	278.1800	280.5000	275.6444	278.4200	+0.440%	8,170,862	+121.913%
2025-06-26	277.0800	277.9500	274.9500	277.2000	+0.727%	6,789,034	+122.890%
2025-06-25	273.2200	275.2700	272.4500	275.2000	+1.348%	8,480,014	+124.509%
2025-06-24	265.9300	271.6200	265.7400	271.5400	+3.673%	9,035,532	+127.536%
2025-06-23	259.8500	262.6600	257.1200	261.9200	+0.634%	10,420,123	+135.893%
2025-06-20	264.8500	265.0250	257.2200	260.2700	-0.884%	11,439,904	+137.388%
2025-06-18	262.7800	264.9114	260.9900	262.5900	+0.382%	7,367,364	+135.291%
2025-06-17	262.4400	265.5300	261.3600	261.5900	-0.680%	7,284,711	+136.190%
2025-06-16	259.9650	265.0500	259.7800	263.3800	+2.486%	7,497,747	+134.585%
2025-06-13	257.5500	260.6000	256.0500	256.9900	-2.341%	11,950,239	+140.418%
2025-06-12	260.0600	264.0000	260.0600	263.1500	+0.485%	6,781,903	+134.790%
2025-06-11	263.6000	264.9100	259.6900	261.8800	-0.072%	12,285,963	+135.929%
2025-06-10	258.3600	262.6800	257.4600	262.0700	+1.989%	9,762,982	+135.758%
2025-06-09	255.0000	259.8700	255.0000	256.9600	+1.674%	10,841,427	+140.446%
2025-06-06	253.5350	255.5900	252.6400	252.7300	+0.569%	5,589,747	+144.470%
2025-06-05	253.7400	256.0600	249.7600	251.3000	-0.179%	8,057,739	+145.862%
2025-06-04	250.5700	252.6100	248.3600	251.7500	+1.190%	7,258,713	+145.422%
2025-06-03	243.4800	249.1700	242.3500	248.7900	+2.256%	7,518,683	+148.342%
2025-06-02	239.1750	244.0300	238.9600	243.3000	+1.481%	4,719,859	+153.946%
2025-05-30	243.2300	243.2300	235.3700	239.7500	-1.774%	11,064,652	+157.706%
2025-05-29	249.0000	249.2100	242.7001	244.0800	+0.710%	9,135,620	+153.134%
2025-05-28	245.2900	246.2100	241.9050	242.3600	-1.065%	10,739,453	+154.931%
2025-05-27	242.4900	245.6900	240.6594	244.9700	+3.171%	8,858,899	+152.215%
2025-05-23	235.2310	238.8600	234.5850	237.4400	-1.399%	6,577,211	+160.213%
2025-05-22	241.0300	243.6100	240.3200	240.8100	-0.273%	5,185,483	+156.572%
2025-05-21	243.3300	248.5800	240.0200	241.4700	-1.658%	6,392,549	+155.870%
2025-05-20	243.8700	245.6100	242.8800	245.5400	-0.191%	3,115,165	+151.629%
2025-05-19	241.4000	246.5000	241.2900	246.0100	-0.166%	4,196,067	+151.148%
2025-05-16	247.5400	247.6100	244.1200	246.4200	-0.287%	3,800,074	+150.730%
2025-05-15	245.7500	249.0000	244.0750	247.1300	-0.347%	6,446,329	+150.010%
2025-05-14	247.6500	249.4400	245.6000	247.9900	+0.990%	7,439,569	+149.143%
2025-05-13	239.0500	246.6900	238.6000	245.5600	+3.433%	8,665,579	+151.609%
2025-05-12	236.7200	238.6700	234.0500	237.4100	+6.271%	9,246,912	+160.246%
2025-05-09	224.5250	225.3625	221.9900	223.4000	+0.653%	3,495,475	+176.567%
2025-05-08	222.8450	224.8400	220.1000	221.9500	+0.877%	5,919,181	+178.374%
2025-05-07	215.7200	220.9200	214.1900	220.0200	+2.055%	9,074,353	+180.815%
2025-05-06	213.6500	217.4400	212.8352	215.5900	-0.928%	5,019,386	+186.586%
2025-05-05	217.0300	219.6000	216.9000	217.6100	-0.648%	4,475,536	+183.925%
2025-05-02	217.9900	220.9200	217.2350	219.0300	+3.170%	6,495,174	+182.085%
2025-05-01	214.9300	216.5259	212.1100	212.3000	+0.483%	6,878,154	+191.027%
2025-04-30	205.0200	211.7400	203.8900	211.2800	+0.471%	5,974,393	+192.432%
2025-04-29	209.3300	212.2500	208.5200	210.2900	-0.171%	4,506,180	+193.809%
2025-04-28	210.8900	212.2070	206.4000	210.6500	-0.623%	5,804,925	+193.306%
2025-04-25	207.1800	213.2900	206.5000	211.9700	+1.436%	7,487,437	+191.480%
2025-04-24	203.2200	209.2800	202.1845	208.9700	+5.058%	9,696,207	+195.664%
2025-04-23	201.5800	203.0800	198.0750	198.9100	+3.653%	11,476,848	+210.618%
2025-04-22	190.3500	193.3000	188.9600	191.9000	+2.167%	7,242,693	+221.965%
2025-04-21	188.8980	189.3884	184.4000	187.8300	-2.441%	9,572,732	+228.941%
2025-04-17	195.8200	196.0000	191.0000	192.5300	-0.936%	7,067,351	+220.911%
2025-04-16	193.1600	196.7600	188.5300	194.3500	-4.223%	13,067,200	+217.906%
2025-04-15	202.6700	205.1400	201.9400	202.9200	+0.650%	5,097,847	+204.480%
2025-04-14	206.6150	206.7800	198.7700	201.6100	+0.149%	9,838,065	+206.458%
2025-04-11	195.7000	201.9400	193.7000	201.3100	+2.599%	10,130,006	+206.915%

.dark-mode .D8HcjR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8HcjR{ color: #333333; background-color: white; border: 2px solid #333333; }SMHVanEck Semiconductor ETFstock NASDAQ ETF

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF