etfNASDAQ: SMH • Last 28 Days Updates
VanEck Semiconductor ETF
✓ Latest Close USD
$553.14
$-18.34period diff
Period Return % Gain
-3.21%
Cumulative for period
Period High / Low Spread
$600.37 / $540.07
Spread: $60.30
Trading Volume Shares
138.37M
Avg: 6.59M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $571.48 | +0.31% | $580.43 | $559.56 | 6.23M |
| Aug 07, 2026 | $582.70 | +1.96% | $586.09 | $572.32 | 6.50M |
| Aug 10, 2026 | $569.41 | -2.28% | $586.24 | $569.20 | 6.48M |
| Aug 11, 2026 | $572.93 | +0.62% | $578.60 | $569.17 | 5.03M |
| Aug 12, 2026 | $584.83 | +2.08% | $590.57 | $583.79 | 7.41M |
| Aug 13, 2026 | $589.12 | +0.73% | $597.95 | $585.01 | 6.79M |
| Aug 14, 2026 | $587.82 | -0.22% | $590.33 | $581.87 | 5.52M |
| Aug 17, 2026 | $594.07 | +1.06% | $600.37 | $591.50 | 7.70M |
| Aug 18, 2026 | $569.77 | -4.09% | $577.76 | $562.63 | 11.36M |
| Aug 19, 2026 | $560.92 | -1.55% | $576.84 | $556.32 | 8.71M |
| Aug 20, 2026 | $562.65 | +0.31% | $566.00 | $557.26 | 6.24M |
| Aug 21, 2026 | $560.42 | -0.40% | $569.44 | $556.10 | 9.62M |
| Aug 24, 2026 | $546.80 | -2.43% | $554.18 | $540.75 | 7.74M |
| Aug 25, 2026 | $555.82 | +1.65% | $560.38 | $550.66 | 6.04M |
| Aug 26, 2026 | $555.77 | -0.01% | $557.78 | $550.54 | 3.87M |
Page 1 of 2