We use analytics to improve your experience. Cookie policy
NasdaqGM · ETFs · Historical Data
Daily SMH OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+140.61%
First close → last close
Range high
$513.15
Range low
$203.89
Realised vol (annualised)
30%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +140.61% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $513.15 | $501.15 | $506.79 | — |
| 2026-05-01 | $511.99 | $502.25 | $509.82 | — |
| 2026-04-30 | $507.79 | $495.02 | $506.72 | — |
| 2026-04-29 | $499.58 | $492.34 | $499.58 | — |
| 2026-04-28 | $496.66 | $483.29 | $491.21 | — |
| 2026-04-27 | $510.10 | $497.75 | $506.26 | — |
| 2026-04-24 | $509.59 | $495.46 | $506.44 | — |
| 2026-04-23 | $488.08 | $475.19 | $481.85 | — |
| 2026-04-22 | $477.42 | $467.17 | $476.83 | — |
| 2026-04-21 | $468.43 | $462.24 | $464.66 | — |
| 2026-04-20 | $465.74 | $458.65 | $463.96 | — |
| 2026-04-17 | $464.58 | $459.50 | $464.16 | — |
| 2026-04-16 | $457.09 | $447.77 | $454.80 | — |
| 2026-04-15 | $453.33 | $435.15 | $453.00 | — |
| 2026-04-14 | $452.10 | $444.24 | $452.00 | — |
| 2026-04-13 | $443.64 | $433.60 | $443.34 | — |
| 2026-04-10 | $441.54 | $434.45 | $436.88 | — |
| 2026-04-09 | $430.65 | $422.63 | $430.31 | — |
| 2026-04-08 | $424.99 | $414.99 | $422.92 | — |
| 2026-04-07 | $400.09 | $389.64 | $399.90 | — |
| 2026-04-06 | $397.10 | $391.90 | $395.98 | — |
| 2026-04-02 | $393.50 | $378.00 | $392.32 | — |
| 2026-04-01 | $396.63 | $386.38 | $391.97 | — |
| 2026-03-31 | $383.50 | $368.10 | $383.40 | — |
| 2026-03-30 | $379.24 | $359.86 | $362.53 | — |
| 2026-03-27 | $381.31 | $373.01 | $374.25 | — |
| 2026-03-26 | $392.68 | $380.30 | $380.84 | — |
| 2026-03-25 | $402.50 | $395.74 | $399.02 | — |
| 2026-03-24 | $396.88 | $387.62 | $394.59 | — |
| 2026-03-23 | $399.28 | $389.44 | $391.36 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The SMH Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the SMH chart with the MAX timeframe.
TECHi shows 1 year of daily SMH bars by default; the underlying provider feed reaches back to VanEck Semiconductor ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
