VanEck Semiconductor ETF (SMH)

Historical Prices For VanEck Semiconductor ETF (SMH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	337.05	345.90	336.73	344.80	6,419,664	344.80
10/22/2025	342.86	344.86	332.40	338.60	8,010,406	338.60
10/21/2025	347.06	347.10	343.16	345.30	4,391,002	345.30
10/20/2025	346.00	350.05	345.66	347.22	6,436,597	347.22
10/17/2025	341.22	344.93	338.14	342.83	9,216,281	342.83
10/16/2025	346.17	347.08	339.81	343.30	9,045,937	343.30
10/15/2025	342.10	343.08	335.51	341.78	8,280,752	341.78
10/14/2025	333.06	339.06	330.25	333.50	7,295,690	333.50
10/13/2025	337.48	341.09	335.00	339.75	11,757,495	339.75
10/10/2025	345.97	346.49	324.83	325.34	18,804,689	325.34
10/09/2025	346.04	347.10	342.40	345.21	5,564,698	345.21
10/08/2025	336.73	346.46	336.42	346.07	7,832,211	346.07
10/07/2025	346.29	346.67	336.56	337.05	9,364,702	337.05
10/06/2025	345.46	348.53	343.38	343.38	10,261,332	343.38
10/03/2025	339.41	340.78	335.18	336.68	7,796,130	336.68
10/02/2025	339.66	339.97	336.56	338.24	8,090,330	338.24
10/01/2025	324.28	334.11	324.11	333.69	9,886,436	333.69
9/30/2025	322.75	326.72	322.43	326.36	7,458,233	326.36
9/29/2025	324.65	326.83	322.47	322.66	5,832,756	322.66
9/26/2025	321.64	322.42	318.14	321.82	6,886,153	321.82
9/25/2025	316.29	322.03	313.60	321.06	9,592,134	321.06
9/24/2025	321.39	321.96	317.47	321.11	8,631,494	321.11
9/23/2025	323.16	325.36	320.02	321.70	9,156,550	321.70
9/22/2025	316.27	323.14	316.00	322.17	11,616,059	322.17
9/19/2025	316.40	316.51	313.43	315.71	8,381,634	315.71
9/18/2025	313.55	318.62	312.60	316.97	16,334,768	316.97
9/17/2025	306.50	307.15	301.37	305.25	9,643,029	305.25
9/16/2025	308.42	308.67	305.57	307.21	4,228,076	307.21
9/15/2025	303.81	307.23	303.01	307.17	5,388,170	307.17
9/12/2025	305.06	305.59	303.10	304.32	5,231,926	304.32
9/11/2025	303.54	305.56	303.17	303.93	7,312,149	303.93
9/10/2025	300.59	302.38	298.77	300.83	10,221,084	300.83
9/09/2025	297.22	297.99	295.11	297.81	6,793,911	297.81
9/08/2025	295.14	297.82	294.80	296.52	7,223,265	296.52
9/05/2025	295.07	295.15	289.25	293.28	9,809,654	293.28
9/04/2025	285.24	290.21	284.30	289.86	8,078,253	289.86
9/03/2025	287.36	287.93	283.78	286.43	7,249,046	286.43
9/02/2025	283.09	286.67	281.74	286.48	11,542,557	286.48
8/29/2025	295.56	295.56	289.10	290.29	13,420,969	290.29
8/28/2025	298.10	300.78	295.98	298.88	7,193,873	298.88
8/27/2025	295.85	298.10	294.38	297.66	5,655,102	297.66
8/26/2025	294.82	297.24	294.67	296.75	4,966,805	296.75
8/25/2025	293.75	295.79	292.12	293.92	4,964,700	293.92
8/22/2025	287.63	296.36	286.54	293.64	5,810,402	293.64
8/21/2025	287.78	289.87	285.88	287.46	6,167,258	287.46
8/20/2025	290.00	290.00	281.15	288.96	10,094,643	288.96
8/19/2025	296.86	297.12	290.63	290.87	8,187,663	290.87
8/18/2025	294.92	297.19	294.78	296.86	5,579,732	296.86
8/15/2025	299.36	299.36	293.94	295.65	9,101,371	295.65
8/14/2025	298.00	302.80	297.28	301.92	5,814,656	301.92
8/13/2025	301.84	302.98	298.57	301.28	8,959,375	301.28
8/12/2025	295.29	300.24	293.15	300.10	7,598,321	300.10
8/11/2025	294.51	297.09	292.73	293.40	5,799,150	293.40
8/08/2025	291.93	293.92	290.65	293.53	5,121,613	293.53
8/07/2025	292.83	294.71	288.62	291.12	8,068,384	291.12
8/06/2025	284.83	287.23	282.77	286.62	6,095,147	286.62
8/05/2025	290.74	291.33	284.21	287.10	6,917,694	287.10
8/04/2025	286.29	290.31	285.21	290.19	5,321,448	290.19
8/01/2025	282.91	286.94	279.19	283.95	14,032,383	283.95
7/31/2025	294.70	294.92	286.05	288.78	9,924,254	288.78
7/30/2025	294.76	297.38	293.59	296.26	7,927,086	296.26
7/29/2025	293.56	296.73	291.48	292.90	6,968,347	292.90
7/28/2025	289.78	291.57	289.29	291.41	5,670,513	291.41
7/25/2025	286.23	288.04	285.06	287.49	4,014,955	287.49
7/24/2025	287.18	288.27	284.92	287.80	5,902,452	287.80