MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMH — VanEck Semiconductor ETF
NasdaqVanEck Semiconductor ETF
$625.03
-7.47(-1.18%)
- O
- 621.10
- H
- 625.90
- L
- 618.79
- V
- 6.98M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$625.03
Period Return+194.87%
Period High$671.83
Period Low$203.89
Avg Daily Volume8.48M
Total Trading Days365
SMH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $621.10 | $625.90 | $618.79 | $625.03 | $-7.47 | -1.18% | 6,981,995 | $622.78 | $618.79 $625.90 |
| Oct 6, 2026 | $638.38 | $639.47 | $631.49 | $632.50 | $-1.40 | -0.22% | 5,074,197 | $635.40 | $631.49 $639.47 |
| Oct 5, 2026 | $631.47 | $634.78 | $626.96 | $633.90 | +$3.30 | +0.52% | 3,598,665 | $631.88 | $626.96 $634.78 |
| Oct 2, 2026 | $632.27 | $636.25 | $628.55 | $630.60 | +$12.79 | +2.07% | 7,328,587 | $632.41 | $628.55 $636.25 |
| Oct 1, 2026 | $610.88 | $620.91 | $607.25 | $617.81 | +$8.81 | +1.45% | 5,111,682 | $614.58 | $607.25 $620.91 |
| Sep 30, 2026 | $609.76 | $611.95 | $606.01 | $609.00 | +$2.10 | +0.35% | 4,423,628 | $609.03 | $606.01 $611.95 |
| Sep 29, 2026 | $609.00 | $613.27 | $604.99 | $606.90 | +$6.89 | +1.15% | 5,671,545 | $608.65 | $604.99 $613.27 |
| Sep 28, 2026 | $605.29 | $607.95 | $591.92 | $600.01 | $-6.55 | -1.08% | 5,830,999 | $599.72 | $591.92 $607.95 |
| Sep 25, 2026 | $605.57 | $609.66 | $602.22 | $606.56 | +$6.04 | +1.01% | 4,660,131 | $606.50 | $602.22 $609.66 |
| Sep 24, 2026 | $591.62 | $602.03 | $588.92 | $600.52 | $-0.89 | -0.15% | 5,645,418 | $595.85 | $588.92 $602.03 |
| Sep 23, 2026 | $604.39 | $606.29 | $593.79 | $601.41 | $-6.05 | -1.00% | 6,116,387 | $599.18 | $593.79 $606.29 |
| Sep 22, 2026 | $591.67 | $608.67 | $591.01 | $607.46 | +$11.43 | +1.92% | 6,631,117 | $602.70 | $591.01 $608.67 |
| Sep 21, 2026 | $581.90 | $598.62 | $578.51 | $596.03 | +$23.03 | +4.02% | 9,885,983 | $591.22 | $578.51 $598.62 |
| Sep 18, 2026 | $562.88 | $580.81 | $562.75 | $573.00 | +$12.39 | +2.21% | 6,296,469 | $567.64 | $562.75 $580.81 |
| Sep 17, 2026 | $560.10 | $561.77 | $557.56 | $560.61 | +$15.05 | +2.76% | 6,164,160 | $560.34 | $557.56 $561.77 |
| Sep 16, 2026 | $549.95 | $553.17 | $540.45 | $545.56 | +$3.45 | +0.64% | 5,998,756 | $547.68 | $540.45 $553.17 |
| Sep 15, 2026 | $546.57 | $548.19 | $540.11 | $542.11 | +$0.61 | +0.11% | 6,119,373 | $542.76 | $540.11 $548.19 |
| Sep 14, 2026 | $539.99 | $546.76 | $537.73 | $541.50 | $-27.03 | -4.75% | 10,636,499 | $542.78 | $537.73 $546.76 |
| Sep 11, 2026 | $568.83 | $572.80 | $564.00 | $568.53 | +$8.25 | +1.47% | 5,204,920 | $569.37 | $564.00 $572.80 |
| Sep 10, 2026 | $561.54 | $565.15 | $557.09 | $560.28 | $-14.01 | -2.44% | 6,620,974 | $561.85 | $557.09 $565.15 |
| Sep 9, 2026 | $569.90 | $577.57 | $569.90 | $574.29 | +$0.56 | +0.10% | 3,467,085 | $573.96 | $569.90 $577.57 |
| Sep 8, 2026 | $578.70 | $580.57 | $572.00 | $573.73 | +$6.72 | +1.19% | 8,300,281 | $574.99 | $572.00 $580.57 |
| Sep 4, 2026 | $560.50 | $569.40 | $557.72 | $567.01 | +$14.41 | +2.61% | 9,456,112 | $565.87 | $557.72 $569.40 |
| Sep 3, 2026 | $546.77 | $553.74 | $540.07 | $552.60 | +$2.12 | +0.39% | 5,623,455 | $548.34 | $540.07 $553.74 |
| Sep 2, 2026 | $545.23 | $553.19 | $541.72 | $550.48 | +$5.26 | +0.96% | 5,129,885 | $549.23 | $541.72 $553.19 |
| Sep 1, 2026 | $546.48 | $549.88 | $540.85 | $545.22 | $-11.41 | -2.05% | 6,195,103 | $544.67 | $540.85 $549.88 |
| Aug 31, 2026 | $554.38 | $558.43 | $552.79 | $556.63 | +$3.52 | +0.64% | 4,325,053 | $555.52 | $552.79 $558.43 |
| Aug 28, 2026 | $568.72 | $570.12 | $552.30 | $553.11 | $-19.89 | -3.47% | 6,468,428 | $557.99 | $552.30 $570.12 |
| Aug 27, 2026 | $569.37 | $573.21 | $562.54 | $573.00 | +$17.23 | +3.10% | 6,566,933 | $569.39 | $562.54 $573.21 |
| Aug 26, 2026 | $554.47 | $557.78 | $550.54 | $555.77 | $-0.05 | -0.01% | 3,864,963 | $555.41 | $550.54 $557.78 |