Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VanEck Semiconductor ETF (NQ:SMH)

278.88 +0.46 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 279.70 279.96 277.10 278.88 6,373,628 +0.46(+0.17%)
Jun 27, 2025 278.18 280.50 275.64 278.42 8,170,914 +1.22(+0.44%)
Jun 26, 2025 277.08 277.95 274.95 277.20 6,782,977 +2.00(+0.73%)
Jun 25, 2025 273.22 275.27 272.45 275.20 8,477,589 +3.66(+1.35%)
Jun 24, 2025 265.93 271.62 265.74 271.54 9,027,986 +9.62(+3.67%)
Jun 23, 2025 259.85 262.66 257.12 261.92 10,411,245 +1.65(+0.63%)
Jun 20, 2025 264.85 265.02 257.22 260.27 11,439,906 -2.32(-0.88%)
Jun 18, 2025 262.78 264.91 260.99 262.59 7,367,422 +1.00(+0.38%)
Jun 17, 2025 262.44 265.53 261.36 261.59 7,282,431 -1.79(-0.68%)
Jun 16, 2025 259.96 265.05 259.78 263.38 7,492,046 +6.39(+2.49%)
Jun 13, 2025 257.55 260.60 256.05 256.99 11,950,270 -6.16(-2.34%)
Jun 12, 2025 260.06 264.00 260.06 263.15 6,781,654 +1.27(+0.48%)
Jun 11, 2025 263.60 264.91 259.69 261.88 12,283,319 -0.19(-0.07%)
Jun 10, 2025 258.36 262.68 257.46 262.07 9,738,928 +5.11(+1.99%)
Jun 09, 2025 255.00 259.87 255.00 256.96 10,840,103 +4.23(+1.67%)
Jun 06, 2025 253.54 255.59 252.64 252.73 5,589,764 +1.43(+0.57%)
Jun 05, 2025 253.74 256.06 249.76 251.30 8,056,369 -0.45(-0.18%)
Jun 04, 2025 250.57 252.61 248.36 251.75 7,257,515 +2.96(+1.19%)
Jun 03, 2025 243.48 249.17 242.35 248.79 7,516,904 +5.49(+2.26%)
Jun 02, 2025 239.18 244.03 238.96 243.30 4,751,710 +3.55(+1.48%)
May 30, 2025 243.23 243.23 235.37 239.75 11,064,706 -4.33(-1.77%)
May 29, 2025 249.00 249.21 242.70 244.08 9,135,090 +1.72(+0.71%)
May 28, 2025 245.29 246.21 241.93 242.36 10,695,174 -2.61(-1.07%)
May 27, 2025 242.49 245.69 240.66 244.97 8,858,010 +7.53(+3.17%)
May 23, 2025 235.23 238.86 234.59 237.44 6,577,221 -3.37(-1.40%)
May 22, 2025 241.03 243.61 240.32 240.81 5,185,366 -0.66(-0.27%)
May 21, 2025 243.33 248.58 240.02 241.47 6,388,555 -4.07(-1.66%)
May 20, 2025 243.87 245.61 242.88 245.54 3,140,036 -0.47(-0.19%)
May 19, 2025 241.40 246.50 241.29 246.01 4,194,650 -0.41(-0.17%)
May 16, 2025 247.54 247.61 244.12 246.42 3,804,076 -0.71(-0.29%)
May 15, 2025 245.75 249.00 244.07 247.13 6,444,987 -0.86(-0.35%)
May 14, 2025 247.65 249.44 245.60 247.99 7,488,278 +2.43(+0.99%)
May 13, 2025 239.05 246.69 238.60 245.56 8,661,637 +8.15(+3.43%)
May 12, 2025 236.72 238.67 234.05 237.41 9,240,213 +14.01(+6.27%)
May 09, 2025 224.53 225.36 221.99 223.40 3,495,480 +1.45(+0.65%)
May 08, 2025 222.85 224.84 220.10 221.95 5,917,253 +1.93(+0.88%)
May 07, 2025 215.72 220.92 214.19 220.02 9,069,627 +4.43(+2.05%)
May 06, 2025 213.65 217.44 212.84 215.59 5,011,811 -2.02(-0.93%)
May 05, 2025 217.03 219.60 216.90 217.61 4,533,249 -1.42(-0.65%)
May 02, 2025 217.99 220.92 217.24 219.03 6,522,181 +6.73(+3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.