NasdaqGM - Delayed Quote
USD
VanEck Semiconductor ETF (SMH)
567.01
+14.41
(+2.61%)
At close: September 4 at 4:00:00 PM EDT
566.21
-0.80
(-0.14%)
After hours: September 4 at 7:59:57 PM EDT
Trade SMH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
560.50
569.40
557.72
567.01
567.01
9,451,200
Sep 3, 2026
546.77
553.74
540.07
552.60
552.60
5,623,500
Sep 2, 2026
545.23
553.19
541.72
550.48
550.48
5,127,100
Sep 1, 2026
546.48
549.88
540.85
545.22
545.22
6,195,100
Aug 31, 2026
554.38
558.43
552.79
556.63
556.63
4,317,100
Aug 28, 2026
568.72
570.12
552.30
553.11
553.11
6,461,800
Aug 27, 2026
569.37
573.21
562.54
573.00
573.00
6,562,500
Aug 26, 2026
554.47
557.78
550.54
555.77
555.77
3,865,000
Aug 25, 2026
555.38
560.38
550.66
555.82
555.82
6,038,900
Aug 24, 2026
554.18
554.18
540.75
546.80
546.80
7,743,300
Aug 21, 2026
569.44
569.44
556.10
560.42
560.42
9,619,300
Aug 20, 2026
559.38
566.00
557.26
562.65
562.65
6,240,600
Aug 19, 2026
575.06
576.84
556.32
560.92
560.92
8,713,300
Aug 18, 2026
574.36
577.76
562.63
569.77
569.77
11,364,400
Aug 17, 2026
593.72
600.37
591.50
594.07
594.07
7,700,500
Aug 14, 2026
587.51
590.33
581.87
587.82
587.82
5,524,300
Aug 13, 2026
586.38
597.95
585.01
589.12
589.12
6,786,000
Aug 12, 2026
590.55
590.57
583.79
584.83
584.83
7,414,100
Aug 11, 2026
578.57
578.60
569.17
572.93
572.93
5,029,000
Aug 10, 2026
585.99
586.24
569.20
569.41
569.41
6,476,700
Aug 7, 2026
583.58
586.09
572.32
582.70
582.70
6,505,000
Aug 6, 2026
565.48
580.43
559.56
571.48
571.48
6,231,700
Aug 5, 2026
574.41
585.00
568.38
569.70
569.70
6,209,400
Aug 4, 2026
564.29
578.63
562.28
575.71
575.71
9,566,200
Aug 3, 2026
530.43
548.49
524.77
545.46
545.46
7,283,800
Jul 31, 2026
557.50
561.44
535.24
540.53
540.53
14,673,900
Jul 30, 2026
529.86
544.64
524.56
538.90
538.90
14,175,000
Jul 29, 2026
525.99
532.17
503.63
504.22
504.22
19,440,900
Jul 28, 2026
531.65
535.94
518.25
529.60
529.60
18,429,000
Jul 27, 2026
565.94
567.62
535.31
548.55
548.55
38,682,200
Jul 24, 2026
574.43
578.52
556.49
561.19
561.19
19,156,400
Jul 23, 2026
577.20
586.89
574.00
580.17
580.17
7,963,200
Jul 22, 2026
571.35
592.01
571.35
586.91
586.91
5,249,700
Jul 21, 2026
580.96
586.00
572.05
584.08
584.08
7,129,800
Jul 20, 2026
568.78
572.77
557.24
558.83
558.83
6,962,600
Jul 17, 2026
547.94
567.41
536.81
556.53
556.53
22,083,900
Jul 16, 2026
575.75
581.84
564.45
568.92
568.92
12,353,300
Jul 15, 2026
606.88
606.88
573.72
590.77
590.77
11,020,800
Jul 14, 2026
608.90
608.90
590.38
600.31
600.31
7,581,100
Jul 13, 2026
598.01
599.36
583.09
585.62
585.62
8,736,500
Jul 10, 2026
600.87
615.05
595.84
611.03
611.03
6,608,400
Jul 9, 2026
615.48
618.17
604.70
607.73
607.73
9,045,100
Jul 8, 2026
575.33
595.00
575.04
593.00
593.00
9,521,300
Jul 7, 2026
580.02
585.97
566.83
581.45
581.45
14,619,200
Jul 6, 2026
607.05
618.21
604.05
604.30
604.30
9,820,700
Jul 2, 2026
622.58
627.70
582.60
592.29
592.29
21,288,600
Jul 1, 2026
634.35
639.89
618.62
620.46
620.46
13,424,700
Jun 30, 2026
636.07
659.74
634.60
655.89
655.89
9,406,900
Jun 29, 2026
615.03
633.26
596.17
631.98
631.98
10,473,900
Jun 26, 2026
616.79
621.71
609.00
611.61
611.61
12,728,300
Jun 25, 2026
649.37
650.03
613.93
636.88
636.88
14,877,600
Jun 24, 2026
622.28
625.23
606.23
618.92
618.92
11,902,000
Jun 23, 2026
625.93
636.88
617.27
622.05
622.05
19,126,000
Jun 22, 2026
670.35
671.83
660.02
668.91
668.91
8,043,000
Jun 18, 2026
648.55
663.80
648.15
659.88
659.88
11,229,700
Jun 17, 2026
633.46
643.50
623.13
623.97
623.97
10,658,800
Jun 16, 2026
643.52
648.31
616.00
616.00
616.00
10,949,600
Jun 15, 2026
643.50
649.24
639.25
647.10
647.10
9,613,900
Jun 12, 2026
607.95
624.62
602.21
619.96
619.96
8,963,300
Jun 11, 2026
582.61
611.62
581.61
609.45
609.45
12,196,800
Jun 10, 2026
580.76
598.73
568.29
570.91
570.91
12,711,400
Jun 9, 2026
609.48
613.69
554.66
591.01
591.01
20,329,700
Jun 8, 2026
597.21
606.20
588.54
598.16
598.16
13,823,900
Jun 5, 2026
605.09
607.00
569.69
569.69
569.69
22,038,000
Jun 4, 2026
613.00
634.78
604.61
627.53
627.53
10,462,900
Jun 3, 2026
640.80
642.77
623.91
637.90
637.90
10,179,900
Jun 2, 2026
619.60
632.57
614.47
632.21
632.21
8,083,500
Jun 1, 2026
596.10
613.43
593.09
607.81
607.81
8,649,000
May 29, 2026
606.03
611.79
597.12
598.93
598.93
7,596,100
May 28, 2026
595.81
604.74
587.31
599.83
599.83
7,625,000
May 27, 2026
611.94
612.30
584.93
595.50
595.50
11,209,000
May 26, 2026
591.58
603.97
589.10
602.14
602.14
10,008,500
May 22, 2026
574.27
582.50
572.86
576.32
576.32
7,535,000
May 21, 2026
561.02
570.60
557.62
567.88
567.88
8,293,800
May 20, 2026
552.75
564.72
551.65
564.66
564.66
8,892,200
May 19, 2026
534.94
553.34
527.87
543.96
543.96
11,905,800
May 18, 2026
565.48
567.21
536.87
546.16
546.16
12,317,500
May 15, 2026
560.31
565.88
552.91
556.34
556.34
13,009,600
May 14, 2026
570.84
581.17
567.75
578.34
578.34
8,458,700
May 13, 2026
571.80
576.20
560.12
572.46
572.46
9,586,700
May 12, 2026
565.01
570.40
542.67
561.25
561.25
17,720,800
May 11, 2026
570.26
578.06
566.80
576.31
576.31
12,680,900
May 8, 2026
551.58
566.79
549.00
566.54
566.54
8,553,700
May 7, 2026
545.77
549.70
535.92
540.10
540.10
10,905,200
May 6, 2026
537.77
549.88
532.35
549.76
549.76
15,262,900
May 5, 2026
515.38
526.20
514.12
522.69
522.69
8,624,600
May 4, 2026
512.47
513.15
501.15
506.79
506.79
6,867,500
May 1, 2026
504.21
511.99
502.25
509.82
509.82
5,308,300
Apr 30, 2026
504.71
507.79
495.02
506.72
506.72
8,401,600
Apr 29, 2026
496.35
499.58
492.34
499.58
499.58
6,007,900
Apr 28, 2026
488.19
496.66
483.29
491.21
491.21
12,664,800
Apr 27, 2026
509.19
510.10
497.75
506.26
506.26
9,040,200
Apr 24, 2026
499.51
509.59
495.46
506.44
506.44
12,614,300
Apr 23, 2026
480.40
488.08
475.19
481.85
481.85
10,619,700
Apr 22, 2026
471.05
477.42
467.17
476.83
476.83
7,835,200
Apr 21, 2026
466.29
468.43
462.24
464.66
464.66
5,598,600
Apr 20, 2026
464.64
465.74
458.65
463.96
463.96
3,935,100
Apr 17, 2026
462.80
464.58
459.50
464.16
464.16
7,184,600
Apr 16, 2026
450.73
457.09
447.77
454.80
454.80
6,450,700
Apr 15, 2026
450.70
453.33
435.15
453.00
453.00
9,155,700
Apr 14, 2026
448.00
452.10
444.24
452.00
452.00
6,932,400
Apr 13, 2026
434.75
443.64
433.60
443.34
443.34
6,549,800
Apr 10, 2026
434.45
441.54
434.45
436.88
436.88
11,224,200
Apr 9, 2026
423.17
430.65
422.63
430.31
430.31
6,018,200
Apr 8, 2026
423.16
424.99
414.99
422.92
422.92
10,184,300
Apr 7, 2026
394.71
400.09
389.64
399.90
399.90
6,672,500
Apr 6, 2026
393.75
397.10
391.90
395.98
395.98
4,186,100
Apr 2, 2026
378.07
393.50
378.00
392.32
392.32
8,505,800
Apr 1, 2026
388.26
396.63
386.38
391.97
391.97
10,805,400
Mar 31, 2026
368.74
383.50
368.10
383.40
383.40
13,834,900
Mar 30, 2026
377.62
379.24
359.86
362.53
362.53
12,198,200
Mar 27, 2026
377.79
381.31
373.01
374.25
374.25
11,811,400
Mar 26, 2026
391.92
392.68
380.30
380.84
380.84
14,806,200
Mar 25, 2026
398.36
402.50
395.74
399.02
399.02
7,388,700
Mar 24, 2026
388.03
396.88
387.62
394.59
394.59
6,177,200
Mar 23, 2026
393.36
399.28
389.44
391.36
391.36
12,742,300
Mar 20, 2026
394.11
395.73
380.87
384.74
384.74
12,846,800
Mar 19, 2026
384.00
397.53
381.44
394.92
394.92
12,674,800
Mar 18, 2026
396.96
399.69
393.47
393.67
393.67
8,372,400
Mar 17, 2026
397.16
397.61
393.22
396.88
396.88
6,646,300
Mar 16, 2026
395.14
399.48
392.64
393.92
393.92
10,317,600
Mar 13, 2026
392.32
396.33
386.07
387.33
387.33
7,636,100
Mar 12, 2026
395.46
396.06
386.74
388.13
388.13
9,845,200
Mar 11, 2026
400.01
404.39
398.69
401.03
401.03
6,024,900
Mar 10, 2026
394.00
403.88
394.00
397.33
397.33
13,687,700
Mar 9, 2026
375.76
395.36
374.16
394.37
394.37
16,338,100
Mar 6, 2026
384.97
392.67
378.53
380.56
380.56
12,423,200
Mar 5, 2026
396.06
401.11
386.75
395.35
395.35
11,793,700
Mar 4, 2026
396.25
401.23
393.10
399.10
399.10
8,767,200
Mar 3, 2026
391.36
394.54
385.93
391.06
391.06
13,768,900
Mar 2, 2026
397.25
407.36
396.92
406.39
406.39
11,490,200
Feb 27, 2026
403.26
409.24
401.88
406.37
406.37
9,049,100
Feb 26, 2026
423.72
423.72
405.56
412.01
412.01
14,811,300
Feb 25, 2026
424.35
427.94
423.68
426.16
426.16
7,714,500
Feb 24, 2026
417.22
421.67
411.67
419.16
419.16
7,828,900
Feb 23, 2026
413.57
417.70
409.28
412.88
412.88
5,842,800
Feb 20, 2026
407.66
416.83
407.18
415.03
415.03
5,715,800
Feb 19, 2026
408.71
411.00
405.56
410.20
410.20
4,056,400
Feb 18, 2026
411.44
417.04
408.72
412.55
412.55
5,839,900
Feb 17, 2026
402.71
410.87
397.77
407.51
407.51
7,312,700
Feb 13, 2026
408.15
412.07
402.49
407.72
407.72
6,481,600
Feb 12, 2026
418.33
420.04
405.28
406.11
406.11
7,379,100
Feb 11, 2026
413.84
418.08
406.36
414.78
414.78
6,211,200
Feb 10, 2026
408.18
408.80
401.83
404.76
404.76
5,645,300
Feb 9, 2026
398.91
409.69
397.00
406.65
406.65
5,915,200
Feb 6, 2026
389.20
403.08
387.19
401.65
401.65
13,460,300
Feb 5, 2026
379.14
388.08
375.56
381.07
381.07
12,007,800
Feb 4, 2026
394.67
396.71
374.24
382.02
382.02
16,908,500
Feb 3, 2026
411.03
412.58
390.52
397.68
397.68
12,188,600
Feb 2, 2026
398.86
412.04
398.43
407.97
407.97
5,946,300
Jan 30, 2026
411.28
416.64
400.58
403.46
403.46
9,029,000
Jan 29, 2026
417.44
420.60
403.17
417.52
417.52
9,352,500
Jan 28, 2026
415.34
418.49
413.13
416.63
416.63
7,641,900
Jan 27, 2026
403.90
409.39
402.21
407.25
407.25
6,145,600
Jan 26, 2026
398.40
400.74
396.22
398.82
398.82
4,326,900
Jan 23, 2026
400.50
403.09
397.53
400.09
400.09
5,869,500
Jan 22, 2026
408.18
408.73
401.57
402.82
402.82
5,462,600
Jan 21, 2026
394.75
405.88
393.37
401.93
401.93
8,754,600
Jan 20, 2026
393.16
397.16
389.43
390.39
390.39
7,158,500
Jan 16, 2026
402.85
405.31
398.42
400.39
400.39
5,485,900
Jan 15, 2026
401.07
403.62
396.12
396.41
396.41
9,948,100
Jan 14, 2026
388.96
389.34
383.81
388.35
388.35
6,696,500
Jan 13, 2026
392.27
396.10
390.38
391.53
391.53
5,281,600
Jan 12, 2026
385.67
391.98
385.67
390.66
390.66
5,532,000
Jan 9, 2026
382.28
390.88
380.08
389.22
389.22
6,490,800
Jan 8, 2026
384.56
384.74
375.86
378.98
378.98
5,724,000
Jan 7, 2026
385.20
387.81
383.59
385.02
385.02
6,058,900
Jan 6, 2026
382.40
389.37
382.14
387.62
387.62
10,201,200
Jan 5, 2026
381.72
383.99
376.94
377.59
377.59
9,071,300
Jan 2, 2026
368.95
376.34
368.84
373.30
373.30
8,972,400
Dec 31, 2025
364.83
365.57
360.07
360.13
360.13
2,687,300
Dec 30, 2025
365.16
366.24
363.07
363.31
363.31
2,927,000
Dec 29, 2025
362.66
365.82
360.82
364.21
364.21
4,874,400
Dec 26, 2025
366.07
367.35
364.49
365.86
365.86
2,921,300
Dec 24, 2025
362.70
364.54
362.15
364.17
364.17
1,640,500
Dec 23, 2025
358.60
363.30
358.06
363.16
363.16
3,542,100
Dec 22, 2025
1.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
362.41
362.48
357.77
359.70
359.70
4,799,500
Dec 19, 2025
350.31
358.53
350.31
356.23
355.13
8,838,700
Dec 18, 2025
350.84
352.09
345.83
347.25
346.17
8,260,200
Dec 17, 2025
352.89
352.89
338.06
339.24
338.19
10,780,400
Dec 16, 2025
351.57
354.39
348.31
351.94
350.85
5,849,200
Dec 15, 2025
358.13
359.20
352.19
352.90
351.81
5,605,800
Dec 12, 2025
366.99
367.56
352.88
354.12
353.02
12,705,900
Dec 11, 2025
369.78
371.22
361.68
370.89
369.74
7,499,900
Dec 10, 2025
368.91
375.59
366.93
374.10
372.94
5,653,300
Dec 9, 2025
367.04
369.56
365.35
369.00
367.86
3,173,300
Dec 8, 2025
368.10
370.72
365.74
368.55
367.41
4,334,300
Dec 5, 2025
364.46
368.58
363.54
364.42
363.29
3,619,200
Dec 4, 2025
363.26
364.37
359.60
361.60
360.48
3,971,800
Dec 3, 2025
359.70
364.58
356.23
364.37
363.24
4,642,700
Dec 2, 2025
355.85
360.79
354.15
359.43
358.32
6,657,900
Dec 1, 2025
348.85
355.01
348.06
352.96
351.87
3,902,000
Nov 28, 2025
349.17
352.57
347.71
352.28
351.19
3,352,700
Nov 26, 2025
344.25
350.30
343.43
347.71
346.63
5,533,300
Nov 25, 2025
334.73
340.72
327.35
340.01
338.96
12,052,700
Nov 24, 2025
329.00
340.57
328.83
339.12
338.07
10,650,900
Nov 21, 2025
325.00
331.62
315.05
326.13
325.12
17,298,700
Nov 20, 2025
348.86
349.78
323.69
325.10
324.09
14,686,700
Nov 19, 2025
334.81
343.06
333.46
339.44
338.39
9,842,300
Nov 18, 2025
335.75
337.79
329.12
333.29
332.26
12,933,100
Nov 17, 2025
341.94
348.34
337.05
340.30
339.24
6,921,300
Nov 14, 2025
335.24
348.91
333.75
344.98
343.91
12,271,200
Nov 13, 2025
351.63
352.88
341.25
344.82
343.75
10,654,800
Nov 12, 2025
356.20
357.48
352.94
355.53
354.43
5,870,700
Nov 11, 2025
355.25
356.04
349.74
351.05
349.96
7,661,200
Nov 10, 2025
357.55
360.00
353.95
358.79
357.68
9,180,700
Nov 7, 2025
346.54
348.18
336.68
348.12
347.04
14,723,200
Nov 6, 2025
359.59
360.15
348.71
351.09
350.00
9,600,500
Nov 5, 2025
353.10
364.28
352.72
359.50
358.38
8,605,400
Nov 4, 2025
357.98
361.79
351.80
352.76
351.67
8,269,000
Nov 3, 2025
367.69
369.47
364.69
366.10
364.96
4,470,500
Oct 31, 2025
366.88
368.43
360.50
363.02
361.89
4,917,900
Oct 30, 2025
367.43
369.86
363.55
363.73
362.60
6,932,700
Oct 29, 2025
369.08
372.78
365.82
368.61
367.47
8,102,600
Oct 28, 2025
359.61
364.67
358.46
363.11
361.98
5,086,000
Oct 27, 2025
357.67
360.60
356.21
359.94
358.82
6,663,400
Oct 24, 2025
350.58
352.94
349.82
351.14
350.05
5,649,300
Oct 23, 2025
337.05
345.91
336.73
344.80
343.73
6,422,600
Oct 22, 2025
342.86
344.86
332.40
338.60
337.55
8,014,200
Oct 21, 2025
347.06
347.10
343.16
345.30
344.23
4,391,800
Oct 20, 2025
346.00
350.05
345.66
347.22
346.14
6,436,900
Oct 17, 2025
341.22
344.93
338.14
342.83
341.77
8,396,300
Oct 16, 2025
346.17
347.09
339.81
343.30
342.24
9,047,500
Oct 15, 2025
342.10
343.08
335.51
341.78
340.72
8,283,800
Oct 14, 2025
333.06
339.06
330.25
333.50
332.47
7,296,700
Oct 13, 2025
337.48
341.09
335.00
339.75
338.70
11,760,200
Oct 10, 2025
345.97
346.49
324.83
325.34
324.33
18,804,500
Oct 9, 2025
346.04
347.10
342.40
345.21
344.14
5,565,500
Oct 8, 2025
336.73
346.46
336.42
346.07
345.00
7,841,500
Oct 7, 2025
346.29
346.67
336.56
337.05
336.00
9,365,700
Oct 6, 2025
345.46
348.53
343.38
343.38
342.31
10,263,200
Oct 3, 2025
339.41
340.78
335.18
336.68
335.64
7,770,000
Oct 2, 2025
339.66
340.00
336.56
338.24
337.19
8,092,600
Oct 1, 2025
324.28
334.11
324.11
333.69
332.65
9,911,800
Sep 30, 2025
322.75
326.72
322.43
326.36
325.35
7,459,900
Sep 29, 2025
324.65
326.83
322.47
322.66
321.66
5,833,600
Sep 26, 2025
321.64
322.42
318.14
321.82
320.82
6,886,100
Sep 25, 2025
316.29
322.03
313.60
321.06
320.06
9,592,900
Sep 24, 2025
321.40
321.96
317.47
321.11
320.11
8,632,200
Sep 23, 2025
323.16
325.36
320.02
321.70
320.70
9,159,000
Sep 22, 2025
316.27
323.14
316.00
322.17
321.17
11,618,100
Sep 19, 2025
316.40
316.51
313.43
315.71
314.73
8,381,600
Sep 18, 2025
313.55
318.62
312.60
316.97
315.99
16,335,600
Sep 17, 2025
306.50
307.15
301.37
305.25
304.30
9,647,700
Sep 16, 2025
308.43
308.67
305.57
307.21
306.26
4,227,600
Sep 15, 2025
303.82
307.23
303.01
307.17
306.22
5,390,200
Sep 12, 2025
305.06
305.59
303.10
304.32
303.38
5,231,900
Sep 11, 2025
303.54
305.56
303.17
303.93
302.99
7,312,400
Sep 10, 2025
300.59
302.38
298.77
300.83
299.90
10,221,400
Sep 9, 2025
297.22
297.99
295.11
297.81
296.89
6,797,000
Sep 8, 2025
295.14
297.82
294.80
296.52
295.60
7,223,200
Sep 5, 2025
295.07
295.15
289.25
293.28
292.37
9,809,600
