Skip to main content
TECHi home
Methodology published · Market data, model notes, and corrections process are public · Data policy · Corrections policy

NASDAQ · Financial Services · Historical Data

VanEck Semiconductor ETF (SMH) Historical Prices & Returns

Daily SMH open, high, low, close, volume rows. Returns, range, and realised volatility are computed only from the dated sessions shown below.

Section freshness

Fundamentals checked Sep 21, 8:00 PM EDT

SMH

Market value

$75.12B

1-year return
+95.87%
First close → last close
Range high
$671.83
Range low
$300.44
Realised vol (annualised)
40%
σ of daily log returns × √252

Last 30 sessions

DateOpenHighLowCloseReturnVolume
$582.45$598.62$578.56$596.03+4.02%9,758,693
$562.88$580.81$562.75$573.00+2.21%6,269,900
$560.10$561.77$557.56$560.61+2.76%6,164,200
$549.95$553.17$540.45$545.56+0.64%5,998,800
$546.57$548.19$540.11$542.11+0.11%6,113,700
$539.99$546.76$537.73$541.50-4.75%10,627,900
$568.83$572.80$564.00$568.53+1.47%5,199,300
$561.54$565.15$557.09$560.28-2.44%6,621,000
$569.90$577.57$569.90$574.29+0.10%3,458,300
$578.70$580.57$572.00$573.73+1.19%8,300,300
$560.50$569.40$557.72$567.01+2.61%9,451,200
$546.77$553.74$540.07$552.60+0.39%5,623,500
$545.23$553.19$541.72$550.48+0.96%5,127,100
$546.48$549.88$540.85$545.22-2.05%6,195,100
$554.38$558.43$552.79$556.63+0.64%4,317,100
$568.72$570.12$552.30$553.11-3.47%6,461,800
$569.37$573.21$562.54$573.00+3.10%6,562,500
$554.47$557.78$550.54$555.77-0.01%3,865,000
$555.38$560.38$550.66$555.82+1.65%6,038,900
$554.18$554.18$540.75$546.80-2.43%7,743,300
$569.44$569.44$556.10$560.42-0.40%9,619,300
$559.38$566.00$557.26$562.65+0.31%6,240,600
$575.06$576.84$556.32$560.92-1.55%8,713,300
$574.36$577.76$562.63$569.77-4.09%11,364,400
$593.72$600.37$591.50$594.07+1.06%7,700,500
$587.51$590.33$581.87$587.82-0.22%5,524,300
$586.38$597.95$585.01$589.12+0.73%6,786,000
$590.55$590.57$583.79$584.83+2.08%7,414,100
$578.57$578.60$569.17$572.93+0.62%5,029,000
$585.99$586.24$569.20$569.41-2.28%6,476,700

Showing the most recent 30 sessions. Total 254 bars available.

Frequently asked

Common questions.

What SMH historical data does TECHi show?

TECHi shows dated VanEck Semiconductor ETF closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.

How does TECHi calculate SMH returns and volatility?

Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.

How current is the SMH price history?

The SMH table runs through the most recent completed trading session in the series, and every row is dated so you can see exactly how current the latest bar is.

How much SMH history is included?

The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.

How to use this page

Use this to put the current move into long-range context.

Best for Drawdowns, period returns, volatility clusters, and dated price ranges.

Weak when Recent corporate actions or sparse observations distort the displayed baseline.

Companies A–Z

Companies that share this ticker’s letter. Other letters open in the stocks directory.

Full directory

S

16 companies