Vaneck Semiconductor ETF (NQ: SMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	223.75	224.98	216.61	217.36	6,749,708	-3.32(-1.50%)
Apr 12, 2024	223.50	223.82	219.97	220.68	8,741,487	-6.63(-2.92%)
Apr 11, 2024	223.48	227.57	221.68	227.31	7,195,166	+5.16(+2.32%)
Apr 10, 2024	221.00	224.38	220.50	222.15	8,163,213	-1.95(-0.87%)
Apr 09, 2024	225.36	225.95	220.04	224.10	5,373,212	+1.04(+0.47%)
Apr 08, 2024	224.89	225.28	222.17	223.06	4,214,625	+0.42(+0.19%)
Apr 05, 2024	221.22	224.07	219.61	222.64	8,103,966	+2.75(+1.25%)
Apr 04, 2024	229.10	229.81	219.64	219.89	9,281,917	-6.02(-2.66%)
Apr 03, 2024	222.73	227.52	222.68	225.91	5,920,354	+0.90(+0.40%)
Apr 02, 2024	224.25	225.43	222.38	225.01	5,986,215	-2.93(-1.29%)
Apr 01, 2024	225.50	230.95	225.50	227.94	7,896,516	+2.95(+1.31%)
Mar 28, 2024	224.31	225.24	225.20	224.99	3,763,267	+0.10(+0.04%)
Mar 27, 2024	226.59	226.84	221.49	224.89	7,613,913	-0.08(-0.04%)
Mar 26, 2024	228.80	229.46	224.76	224.97	6,395,811	-2.11(-0.93%)
Mar 25, 2024	225.22	229.24	224.86	227.08	4,937,403	-0.56(-0.25%)
Mar 22, 2024	225.60	229.25	225.22	227.64	5,350,256	+1.33(+0.59%)
Mar 21, 2024	228.58	230.05	225.81	226.31	11,727,264	+5.02(+2.27%)
Mar 20, 2024	218.85	221.62	216.83	221.29	9,150,951	+3.49(+1.60%)
Mar 19, 2024	215.72	218.85	212.82	217.80	10,603,319	-0.48(-0.22%)
Mar 18, 2024	222.17	223.16	217.82	218.28	8,664,142	+0.44(+0.20%)
Mar 15, 2024	216.94	220.30	215.93	217.84	11,402,015	-1.62(-0.74%)
Mar 14, 2024	222.78	223.99	217.41	219.46	11,438,665	-4.00(-1.79%)
Mar 13, 2024	225.87	225.87	221.15	223.46	9,833,074	-4.51(-1.98%)
Mar 12, 2024	224.55	228.02	220.56	227.97	10,656,285	+6.99(+3.16%)
Mar 11, 2024	222.14	223.88	219.11	220.98	12,841,069	-4.01(-1.78%)
Mar 08, 2024	236.93	239.14	224.44	224.99	22,519,262	-9.18(-3.92%)
Mar 07, 2024	229.73	234.91	229.46	234.17	13,632,667	+7.82(+3.45%)
Mar 06, 2024	225.13	228.76	223.68	226.35	11,239,519	+5.69(+2.58%)
Mar 05, 2024	222.36	223.23	218.29	220.66	10,411,900	-3.43(-1.53%)
Mar 04, 2024	224.00	227.13	222.67	224.09	10,898,286	+3.55(+1.61%)
Mar 01, 2024	214.12	221.32	213.98	220.54	10,273,259	+8.59(+4.05%)
Feb 29, 2024	209.80	212.56	208.79	211.95	6,446,885	+4.54(+2.19%)
Feb 28, 2024	207.61	208.75	206.43	207.41	4,503,580	-2.33(-1.11%)
Feb 27, 2024	211.01	211.76	208.84	209.74	4,967,718	-0.61(-0.29%)
Feb 26, 2024	210.60	211.62	208.83	210.35	7,549,752	+1.73(+0.83%)
Feb 23, 2024	212.03	213.36	206.97	208.62	8,526,198	-1.31(-0.62%)
Feb 22, 2024	207.18	210.70	206.33	209.93	12,440,030	+13.42(+6.83%)
Feb 21, 2024	195.64	196.54	193.72	196.51	8,624,828	-1.27(-0.64%)
Feb 20, 2024	200.27	200.76	194.65	197.78	11,304,984	-3.97(-1.97%)
Feb 16, 2024	204.33	206.08	201.21	201.75	6,273,109	-0.87(-0.43%)
Feb 15, 2024	204.60	204.74	202.01	202.62	7,093,267	-0.68(-0.33%)
Feb 14, 2024	202.00	203.91	200.41	203.30	8,042,677	+4.00(+2.01%)
Feb 13, 2024	197.17	201.56	196.29	199.30	11,268,226	-3.76(-1.85%)
Feb 12, 2024	204.20	207.12	201.97	203.06	9,791,018	-0.79(-0.39%)
Feb 09, 2024	201.15	204.20	199.77	203.85	7,642,220	+4.42(+2.22%)
Feb 08, 2024	197.57	200.86	196.82	199.43	9,049,678	+2.80(+1.42%)
Feb 07, 2024	193.70	196.79	192.41	196.63	7,133,207	+3.89(+2.02%)
Feb 06, 2024	195.85	195.89	190.12	192.74	8,503,539	-2.21(-1.13%)
Feb 05, 2024	193.54	195.72	191.44	194.95	8,596,673	+3.73(+1.95%)
Feb 02, 2024	188.22	191.72	187.86	191.22	7,865,374	+3.65(+1.95%)