VanEck Semiconductor ETF

SMH
🏛️ mexico →
5,908.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-23 3,203.43 3,203.43 3,185.00 3,185.00 0.0M
2021-12-22 3,157.25 3,194.00 3,157.25 3,194.00 0.0M
2021-12-21 3,135.00 3,135.00 3,135.00 3,135.00 0.0M
2021-12-17 3,076.00 3,076.00 3,076.00 3,076.00 0.0M
2021-12-16 3,127.99 3,127.99 3,127.99 3,127.99 0.0M
2021-12-13 3,185.01 3,185.01 3,170.00 3,170.00 0.0M
2021-12-06 3,261.31 3,261.31 3,160.79 3,160.79 0.0M
2021-11-30 3,283.00 3,283.00 3,274.84 3,274.84 0.0M
2021-11-19 3,260.00 3,260.00 3,260.00 3,260.00 0.0M
2021-11-17 3,138.94 3,150.00 3,138.94 3,150.00 0.0M
2021-11-10 3,037.50 3,037.50 3,037.50 3,037.50 0.0M
2021-11-08 3,030.00 3,073.75 3,028.89 3,073.75 0.0M
2021-11-05 3,027.82 3,027.82 3,027.82 3,027.82 0.0M
2021-11-04 2,948.39 2,982.50 2,948.39 2,982.50 0.0M
2021-11-03 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2021-10-29 2,800.00 2,815.00 2,800.00 2,810.00 0.0M
2021-10-28 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-10-26 2,735.00 2,735.00 2,735.00 2,735.00 0.0M
2021-10-20 2,702.50 2,702.50 2,687.00 2,687.00 0.0M
2021-10-19 2,702.50 2,702.50 2,702.50 2,702.50 0.0M
2021-10-18 2,685.00 2,685.00 2,685.00 2,685.00 0.0M
2021-10-15 2,686.50 2,686.50 2,667.51 2,667.51 0.0M
2021-10-13 2,620.66 2,620.66 2,600.00 2,600.00 0.0M
2021-10-12 2,611.50 2,611.50 2,611.50 2,611.50 0.0M
2021-10-06 2,614.74 2,614.74 2,614.74 2,614.74 0.0M
2021-10-05 2,611.28 2,624.86 2,611.28 2,624.86 0.0M
2021-10-04 2,558.54 2,558.54 2,556.00 2,556.00 0.0M
2021-10-01 2,650.00 2,650.00 2,615.25 2,615.25 0.0M
2021-09-29 2,664.00 2,664.00 2,664.00 2,664.00 0.0M
2021-09-28 2,664.00 2,664.00 2,664.00 2,664.00 0.0M
2021-09-23 2,706.50 2,733.15 2,706.50 2,733.15 0.0M
2021-09-17 2,733.00 2,733.00 2,706.50 2,706.50 0.0M
2021-09-07 2,733.00 2,733.00 2,729.74 2,733.00 0.0M
2021-09-01 2,738.42 2,738.42 2,713.40 2,713.40 0.0M
2021-08-25 2,711.00 2,711.00 2,711.00 2,711.00 0.0M
2021-08-23 2,703.50 2,703.50 2,703.50 2,703.50 0.0M
2021-08-19 2,571.50 2,571.50 2,571.50 2,571.50 0.0M
2021-08-18 2,571.49 2,571.49 2,571.49 2,571.49 0.0M
2021-08-17 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-08-13 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2021-08-10 2,655.00 2,655.00 2,650.66 2,650.66 0.0M
2021-08-06 2,655.00 2,697.50 2,655.00 2,697.50 0.0M
2021-08-05 2,691.03 2,691.03 2,691.03 2,691.03 0.0M
2021-08-04 2,652.00 2,668.49 2,652.00 2,668.49 0.0M
2021-08-02 2,636.00 2,637.00 2,636.00 2,637.00 0.0M
2021-07-29 2,589.50 2,589.50 2,589.50 2,589.50 0.0M
2021-07-28 2,557.50 2,557.50 2,557.50 2,557.50 0.0M
2021-07-27 2,488.50 2,488.50 2,486.00 2,486.00 0.0M
2021-07-19 2,467.66 2,467.66 2,462.28 2,462.28 0.0M
2021-07-15 2,513.00 2,513.00 2,513.00 2,513.00 0.0M
2021-07-14 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-07-07 2,562.50 2,562.50 2,561.00 2,561.00 0.0M
2021-07-06 2,594.84 2,598.50 2,592.50 2,597.89 0.0M
2021-07-02 2,586.00 2,586.00 2,560.00 2,560.00 0.0M
2021-07-01 2,586.00 2,586.00 2,586.00 2,586.00 0.0M
2021-06-30 2,602.50 2,602.50 2,600.00 2,600.00 0.0M
2021-06-29 2,590.50 2,590.50 2,585.75 2,588.50 0.0M
2021-06-25 2,527.00 2,527.00 2,518.50 2,518.50 0.0M
2021-06-21 2,540.00 2,542.50 2,540.00 2,542.50 0.0M
2021-06-17 2,560.65 2,560.65 2,560.65 2,560.65 0.0M
2021-06-16 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2021-06-10 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2021-06-09 2,456.00 2,456.00 2,449.34 2,449.34 0.0M
2021-06-08 2,450.11 2,450.11 2,450.11 2,450.11 0.0M
2021-06-02 2,496.50 2,496.50 2,492.50 2,492.50 0.0M
2021-06-01 2,477.50 2,485.00 2,477.50 2,485.00 0.0M
2021-05-20 2,370.00 2,375.00 2,370.00 2,375.00 0.0M
2021-05-18 2,305.90 2,305.90 2,300.00 2,300.00 0.0M
2021-05-17 2,276.00 2,276.00 2,257.50 2,257.50 0.0M
2021-05-06 2,417.45 2,417.45 2,417.45 2,417.45 0.0M
2021-05-04 2,394.10 2,394.10 2,361.37 2,369.00 0.0M
2021-05-03 2,443.50 2,443.50 2,430.00 2,430.00 0.0M
2021-04-30 2,462.50 2,462.50 2,462.50 2,462.50 0.0M
2021-04-29 2,490.50 2,490.50 2,490.50 2,490.50 0.0M
2021-04-26 2,469.50 2,469.50 2,469.50 2,469.50 0.0M
2021-04-21 2,465.28 2,465.28 2,465.28 2,465.28 0.0M
2021-04-16 2,526.50 2,526.50 2,465.27 2,465.27 0.0M
2021-03-26 2,453.00 2,453.00 2,453.00 2,453.00 0.0M
2021-03-25 2,380.50 2,380.50 2,380.50 2,380.50 0.0M
2021-03-24 2,375.01 2,375.01 2,375.01 2,375.01 0.0M
2021-03-22 2,495.99 2,495.99 2,480.00 2,480.00 0.0M
2021-03-19 2,412.15 2,412.15 2,412.15 2,412.15 0.0M
2021-03-18 2,415.00 2,416.00 2,387.50 2,387.50 0.0M
2021-03-10 2,391.50 2,392.50 2,391.50 2,392.50 0.0M
2021-03-08 2,355.00 2,355.00 2,350.00 2,350.00 0.0M
2021-03-05 2,420.00 2,427.50 2,420.00 2,427.50 0.0M
2021-03-03 2,500.00 2,500.00 2,485.00 2,485.00 0.0M
2021-03-02 2,510.01 2,510.01 2,500.00 2,500.00 0.0M
2021-03-01 2,516.00 2,550.00 2,516.00 2,550.00 0.0M
2021-02-26 2,478.50 2,516.00 2,478.50 2,516.00 0.0M
2021-02-23 2,510.00 2,510.00 2,468.00 2,468.00 0.0M
2021-02-22 2,567.50 2,567.50 2,567.50 2,567.50 0.0M
2021-02-18 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2021-02-17 2,535.00 2,549.00 2,535.00 2,549.00 0.0M
2021-02-12 2,530.00 2,530.00 2,520.00 2,520.00 0.0M
2021-02-11 2,450.00 2,506.05 2,450.00 2,506.05 0.0M
2021-02-10 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2021-02-09 2,440.00 2,460.00 2,440.00 2,443.50 0.0M
2021-02-08 2,450.00 2,450.00 2,439.80 2,439.80 0.0M
2021-02-05 2,379.00 2,379.00 2,373.50 2,373.50 0.0M
2021-01-27 2,321.00 2,321.00 2,321.00 2,321.00 0.0M
2021-01-25 2,451.50 2,451.50 2,451.50 2,451.50 0.0M
2021-01-22 2,413.75 2,416.28 2,413.75 2,415.75 0.0M
2021-01-21 2,397.50 2,410.84 2,397.50 2,410.84 0.0M
2021-01-20 2,390.00 2,390.00 2,375.00 2,375.00 0.0M
2021-01-19 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-01-14 2,379.50 2,379.50 2,379.50 2,379.50 0.0M
2021-01-13 2,325.00 2,325.00 2,325.00 2,325.00 0.0M
2021-01-12 2,361.50 2,361.50 2,361.50 2,361.50 0.0M
2021-01-11 2,352.80 2,352.80 2,352.80 2,352.80 0.0M
2021-01-07 2,282.50 2,286.00 2,282.00 2,286.00 0.0M
2021-01-05 2,165.00 2,165.00 2,165.00 2,165.00 0.0M