SMH Historical Prices
NASDAQ: SMHVanEckTechnologyETFUSD
603.33-3.94 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMH price history
The price history for VanEck Semiconductor (SMH) on this page begins on June 5, 2000, when the stock closed at $49.31; it most recently closed at $603.33 on October 5, 2026. The highest price in this record is $671.83, reached on June 22, 2026; the latest close is 10.2% below that peak. Across the 25 complete calendar years in the table, SMH finished higher in 15 and lower in 10. Its best year was 2023 (+72.3%) and its worst was 2002 (-49.0%).
Over roughly 26 years the share price changed +1123.5%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, SMH has gained 74.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SMH returns
1 week
-4.32%
1 month
+5.06%
3 months
-1.26%
6 months
+38.10%
Year to date
+67.53%
1 year
+74.77%
3 years
+306.61%
5 years
+359.54%
SMH price return, excluding dividends.
SMH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 603.33 | +61.62% |
| 2025 | 373.30 | +48.21% |
| 2024 | 251.88 | +44.04% |
| 2023 | 174.87 | +72.34% |
| 2022 | 101.47 | -34.28% |
| 2021 | 154.40 | +41.37% |
| 2020 | 109.21 | +53.48% |
| 2019 | 71.16 | +64.54% |
| 2018 | 43.25 | -11.57% |
| 2017 | 48.91 | +36.53% |
| 2016 | 35.82 | +34.46% |
| 2015 | 26.64 | -2.22% |
| 2014 | 27.25 | +30.17% |
| 2013 | 20.93 | +25.93% |
| 2012 | 16.62 | +9.23% |
| 2011 | 15.22 | -6.46% |
| 2010 | 16.27 | +16.51% |
| 2009 | 13.96 | +51.90% |
| 2008 | 9.19 | -37.16% |
| 2007 | 14.63 | -13.08% |
| 2006 | 16.83 | -8.16% |
| 2005 | 18.32 | +9.80% |
| 2004 | 16.69 | -19.40% |
| 2003 | 20.70 | +72.14% |
| 2002 | 12.03 | -48.97% |
| 2001 | 23.57 | -3.82% |
| 2000* | 24.50 | -50.32% |
SMH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 615.14 | 615.39 | 601.42 | 603.33 | -0.65% | |
| 615.70 | 623.13 | 600.32 | 607.27 | -2.84% | |
| 621.10 | 625.90 | 618.79 | 625.03 | -1.18% | |
| 638.38 | 639.47 | 631.49 | 632.50 | -0.22% | |
| 631.47 | 634.78 | 626.96 | 633.90 | +0.52% | |
| 632.27 | 636.25 | 628.55 | 630.60 | +2.07% | |
| 610.88 | 620.91 | 607.25 | 617.81 | +1.45% | |
| 609.76 | 611.95 | 606.01 | 609.00 | +0.35% | |
| 609.00 | 613.27 | 604.99 | 606.90 | +1.15% | |
| 605.29 | 607.95 | 591.92 | 600.01 | -1.08% | |
| 605.57 | 609.66 | 602.22 | 606.56 | +1.01% | |
| 591.62 | 602.03 | 588.92 | 600.52 | -0.15% | |
| 604.39 | 606.29 | 593.79 | 601.41 | -1.00% | |
| 591.67 | 608.67 | 591.01 | 607.46 | +1.92% | |
| 581.90 | 598.62 | 578.51 | 596.03 | +4.02% | |
| 562.88 | 580.81 | 562.75 | 573.00 | +2.21% | |
| 560.10 | 561.77 | 557.56 | 560.61 | +2.76% | |
| 549.95 | 553.17 | 540.45 | 545.56 | +0.64% | |
| 546.57 | 548.19 | 540.11 | 542.11 | +0.11% | |
| 539.99 | 546.76 | 537.73 | 541.50 | -4.75% | |
| 568.83 | 572.80 | 564.00 | 568.53 | +1.47% | |
| 561.54 | 565.15 | 557.09 | 560.28 | -2.44% | |
| 569.90 | 577.57 | 569.90 | 574.29 | +0.10% | |
| 578.70 | 580.57 | 572.00 | 573.73 | +1.19% | |
| 560.50 | 569.40 | 557.72 | 567.01 | +2.61% | |
| 546.77 | 553.74 | 540.07 | 552.60 | +0.39% | |
| 545.23 | 553.19 | 541.72 | 550.48 | +0.96% | |
| 546.48 | 549.88 | 540.85 | 545.22 | -2.05% | |
| 554.38 | 558.43 | 552.79 | 556.63 | +0.64% | |
| 568.72 | 570.12 | 552.30 | 553.11 | -3.47% | |
| 569.37 | 573.21 | 562.54 | 573.00 | +3.10% | |
| 554.47 | 557.78 | 550.54 | 555.77 | -0.01% | |
| 555.38 | 560.38 | 550.66 | 555.82 | +1.65% | |
| 554.18 | 554.18 | 540.75 | 546.80 | -2.43% | |
| 569.44 | 569.44 | 556.10 | 560.42 | -0.40% | |
| 559.38 | 566.00 | 557.26 | 562.65 | +0.31% | |
| 575.06 | 576.84 | 556.32 | 560.92 | -1.55% | |
| 574.36 | 577.76 | 562.63 | 569.77 | -4.09% | |
| 593.72 | 600.37 | 591.50 | 594.07 | +1.06% | |
| 587.51 | 590.33 | 581.87 | 587.82 | -0.22% | |
| 586.38 | 597.95 | 585.01 | 589.12 | +0.73% | |
| 590.55 | 590.57 | 583.79 | 584.83 | +2.08% | |
| 578.57 | 578.60 | 569.17 | 572.93 | +0.62% | |
| 585.99 | 586.24 | 569.20 | 569.41 | -2.28% | |
| 583.58 | 586.09 | 572.32 | 582.70 | +1.96% | |
| 565.48 | 580.43 | 559.56 | 571.48 | +0.31% | |
| 574.41 | 585.00 | 568.38 | 569.70 | -1.04% | |
| 564.29 | 578.63 | 562.28 | 575.71 | +5.55% | |
| 530.43 | 548.49 | 524.77 | 545.46 | +0.91% | |
| 557.50 | 561.44 | 535.24 | 540.53 | +0.30% | |
| 529.86 | 544.64 | 524.56 | 538.90 | +6.88% | |
| 525.99 | 532.17 | 503.63 | 504.22 | -4.79% | |
| 531.65 | 535.94 | 518.25 | 529.60 | -3.45% | |
| 565.94 | 567.62 | 535.31 | 548.55 | -2.25% | |
| 574.43 | 578.52 | 556.49 | 561.19 | -3.27% | |
| 577.20 | 586.89 | 574.00 | 580.17 | -1.15% | |
| 571.35 | 592.01 | 571.35 | 586.91 | +0.48% | |
| 580.96 | 586.00 | 572.05 | 584.08 | +4.52% | |
| 568.78 | 572.77 | 557.24 | 558.83 | +0.41% | |
| 547.94 | 567.41 | 536.81 | 556.53 | -2.18% | |
| 575.75 | 581.84 | 564.45 | 568.92 | -3.70% | |
| 606.88 | 606.88 | 573.72 | 590.77 | -1.59% | |
| 608.90 | 608.90 | 590.38 | 600.31 | +2.51% | |
| 598.01 | 599.36 | 583.09 | 585.62 | -4.16% | |
| 600.87 | 615.05 | 595.84 | 611.03 | +0.54% | |
| 615.48 | 618.17 | 604.70 | 607.73 | +2.48% | |
| 575.33 | 595.00 | 575.04 | 593.00 | +1.99% | |
| 580.02 | 585.97 | 566.83 | 581.45 | -3.78% | |
| 607.05 | 618.21 | 604.05 | 604.30 | +2.03% | |
| 622.58 | 627.70 | 582.60 | 592.29 | -4.54% | |
| 634.35 | 639.89 | 618.62 | 620.46 | -5.40% | |
| 636.07 | 659.74 | 634.60 | 655.89 | +3.78% | |
| 615.03 | 633.26 | 596.17 | 631.98 | +3.33% | |
| 616.79 | 621.71 | 609.00 | 611.61 | -3.97% | |
| 649.37 | 650.03 | 613.93 | 636.88 | +2.90% | |
| 622.28 | 625.23 | 606.23 | 618.92 | -0.50% | |
| 625.93 | 636.88 | 617.27 | 622.05 | -7.01% | |
| 670.35 | 671.83 | 660.02 | 668.91 | +1.37% | |
| 648.55 | 663.80 | 648.15 | 659.88 | +5.76% | |
| 633.46 | 643.50 | 623.13 | 623.97 | +1.29% | |
| 643.52 | 648.31 | 616.00 | 616.00 | -4.81% | |
| 643.50 | 649.24 | 639.25 | 647.10 | +4.38% | |
| 607.95 | 624.62 | 602.21 | 619.96 | +1.72% | |
| 582.61 | 611.62 | 581.61 | 609.45 | +6.75% | |
| 580.76 | 598.73 | 568.29 | 570.91 | -3.40% | |
| 609.48 | 613.69 | 554.66 | 591.01 | -1.20% | |
| 597.21 | 606.20 | 588.54 | 598.16 | +5.00% | |
| 605.09 | 607.00 | 569.69 | 569.69 | -9.22% | |
| 613.00 | 634.78 | 604.61 | 627.53 | -1.63% | |
| 640.80 | 642.77 | 623.91 | 637.90 | +0.90% | |
| 619.60 | 632.57 | 614.47 | 632.21 | +4.01% | |
| 596.10 | 613.43 | 593.09 | 607.81 | +1.48% | |
| 606.03 | 611.79 | 597.12 | 598.93 | -0.15% | |
| 595.81 | 604.74 | 587.31 | 599.83 | +0.73% | |
| 611.94 | 612.30 | 584.93 | 595.50 | -1.10% | |
| 591.58 | 603.97 | 589.10 | 602.14 | +4.48% | |
| 574.27 | 582.50 | 572.86 | 576.32 | +1.49% | |
| 561.02 | 570.60 | 557.62 | 567.88 | +0.57% | |
| 552.75 | 564.72 | 551.65 | 564.66 | +3.81% | |
| 534.94 | 553.34 | 527.87 | 543.96 | -0.40% | |
| 565.48 | 567.21 | 536.87 | 546.16 | -1.83% | |
| 560.31 | 565.88 | 552.91 | 556.34 | -3.80% | |
| 570.84 | 581.17 | 567.75 | 578.34 | +1.03% | |
| 571.80 | 576.20 | 560.12 | 572.46 | +2.00% | |
| 565.01 | 570.40 | 542.67 | 561.25 | -2.61% | |
| 570.26 | 578.06 | 566.80 | 576.31 | +1.72% | |
| 551.58 | 566.79 | 549.00 | 566.54 | +4.90% | |
| 545.77 | 549.70 | 535.92 | 540.10 | -1.76% | |
| 537.77 | 549.88 | 532.35 | 549.76 | +5.18% | |
| 515.38 | 526.20 | 514.12 | 522.69 | +3.14% | |
| 512.47 | 513.15 | 501.15 | 506.79 | -0.59% | |
| 504.21 | 511.99 | 502.25 | 509.82 | +0.61% | |
| 504.71 | 507.79 | 495.02 | 506.72 | +1.43% | |
| 496.35 | 499.58 | 492.34 | 499.58 | +1.70% | |
| 488.19 | 496.66 | 483.29 | 491.21 | -2.97% | |
| 509.19 | 510.10 | 497.75 | 506.26 | -0.04% | |
| 499.51 | 509.59 | 495.46 | 506.44 | +5.10% | |
| 480.40 | 488.08 | 475.19 | 481.85 | +1.05% | |
| 471.05 | 477.42 | 467.17 | 476.83 | +2.62% | |
| 466.29 | 468.43 | 462.24 | 464.66 | +0.15% | |
| 464.64 | 465.74 | 458.65 | 463.96 | -0.04% | |
| 462.80 | 464.58 | 459.50 | 464.16 | +2.06% | |
| 450.73 | 457.09 | 447.77 | 454.80 | +0.40% | |
| 450.70 | 453.33 | 435.15 | 453.00 | +0.22% | |
| 448.00 | 452.10 | 444.24 | 452.00 | +1.95% | |
| 434.75 | 443.64 | 433.60 | 443.34 | +1.48% | |
| 434.45 | 441.54 | 434.45 | 436.88 | +1.53% | |
| 423.17 | 430.65 | 422.63 | 430.31 | +1.75% | |
| 423.16 | 424.99 | 414.99 | 422.92 | +5.76% | |
| 394.71 | 400.09 | 389.64 | 399.90 | +0.99% | |
| 393.75 | 397.10 | 391.90 | 395.98 | +0.93% | |
| 378.07 | 393.50 | 378.00 | 392.32 | +0.09% | |
| 388.26 | 396.63 | 386.38 | 391.97 | +2.24% | |
| 368.74 | 383.50 | 368.10 | 383.40 | +5.76% | |
| 377.62 | 379.24 | 359.86 | 362.53 | -3.13% | |
| 377.79 | 381.31 | 373.01 | 374.25 | -1.73% | |
| 391.92 | 392.68 | 380.30 | 380.84 | -4.56% | |
| 398.36 | 402.50 | 395.74 | 399.02 | +1.12% | |
| 388.03 | 396.88 | 387.62 | 394.59 | +0.83% | |
| 393.36 | 399.28 | 389.44 | 391.36 | +1.72% | |
| 394.11 | 395.73 | 380.87 | 384.74 | -2.58% | |
| 384.00 | 397.53 | 381.44 | 394.92 | +0.32% | |
| 396.96 | 399.69 | 393.47 | 393.67 | -0.81% | |
| 397.16 | 397.61 | 393.22 | 396.88 | +0.75% | |
| 395.14 | 399.48 | 392.64 | 393.92 | +1.70% | |
| 392.32 | 396.33 | 386.07 | 387.33 | -0.21% | |
| 395.46 | 396.06 | 386.74 | 388.13 | -3.22% | |
| 400.01 | 404.39 | 398.69 | 401.03 | +0.93% | |
| 394.00 | 403.88 | 394.00 | 397.33 | +0.75% | |
| 375.76 | 395.36 | 374.16 | 394.37 | +3.63% | |
| 384.97 | 392.67 | 378.53 | 380.56 | -3.74% | |
| 396.06 | 401.11 | 386.75 | 395.35 | -0.94% | |
| 396.25 | 401.23 | 393.10 | 399.10 | +2.06% | |
| 391.36 | 394.54 | 385.93 | 391.06 | -3.77% | |
| 397.25 | 407.36 | 396.92 | 406.39 | +0.00% | |
| 403.26 | 409.24 | 401.88 | 406.37 | -1.37% | |
| 423.72 | 423.72 | 405.56 | 412.01 | -3.32% | |
| 424.35 | 427.94 | 423.68 | 426.16 | +1.67% | |
| 417.22 | 421.67 | 411.67 | 419.16 | +1.52% | |
| 413.57 | 417.70 | 409.28 | 412.88 | -0.52% | |
| 407.66 | 416.83 | 407.18 | 415.03 | +1.18% | |
| 408.71 | 411.00 | 405.56 | 410.20 | -0.57% | |
| 411.44 | 417.04 | 408.72 | 412.55 | +1.24% | |
| 402.71 | 410.87 | 397.77 | 407.51 | -0.05% | |
| 408.15 | 412.07 | 402.49 | 407.72 | +0.40% | |
| 418.33 | 420.04 | 405.28 | 406.11 | -2.09% | |
| 413.84 | 418.08 | 406.36 | 414.78 | +2.48% | |
| 408.18 | 408.80 | 401.83 | 404.76 | -0.46% | |
| 398.91 | 409.69 | 397.00 | 406.65 | +1.24% | |
| 389.20 | 403.08 | 387.19 | 401.65 | +5.40% | |
| 379.14 | 388.08 | 375.56 | 381.07 | -0.25% | |
| 394.67 | 396.71 | 374.24 | 382.02 | -3.94% | |
| 411.03 | 412.58 | 390.52 | 397.68 | -2.52% | |
| 398.86 | 412.04 | 398.43 | 407.97 | +1.12% | |
| 411.28 | 416.64 | 400.58 | 403.46 | -3.37% | |
| 417.44 | 420.60 | 403.17 | 417.52 | +0.21% | |
| 415.34 | 418.49 | 413.13 | 416.63 | +2.30% | |
| 403.90 | 409.39 | 402.21 | 407.25 | +2.11% | |
| 398.40 | 400.74 | 396.22 | 398.82 | -0.32% | |
| 400.50 | 403.09 | 397.53 | 400.09 | -0.68% | |
| 408.18 | 408.73 | 401.57 | 402.82 | +0.22% | |
| 394.75 | 405.88 | 393.37 | 401.93 | +2.96% | |
| 393.16 | 397.16 | 389.43 | 390.39 | -2.50% | |
| 402.85 | 405.31 | 398.42 | 400.39 | +1.00% | |
| 401.07 | 403.62 | 396.12 | 396.41 | +2.08% | |
| 388.96 | 389.34 | 383.81 | 388.35 | -0.81% | |
| 392.27 | 396.10 | 390.38 | 391.53 | +0.22% | |
| 385.67 | 391.98 | 385.67 | 390.66 | +0.37% | |
| 382.28 | 390.88 | 380.08 | 389.22 | +2.70% | |
| 384.56 | 384.74 | 375.86 | 378.98 | -1.57% | |
| 385.20 | 387.81 | 383.59 | 385.02 | -0.67% | |
| 382.40 | 389.37 | 382.14 | 387.62 | +2.66% | |
| 381.72 | 383.99 | 376.94 | 377.59 | +1.15% | |
| 368.95 | 376.34 | 368.84 | 373.30 | +3.66% | |
| 364.83 | 365.57 | 360.07 | 360.13 | -0.88% | |
| 365.16 | 366.24 | 363.07 | 363.31 | -0.25% | |
| 362.66 | 365.82 | 360.82 | 364.21 | -0.45% | |
| 366.07 | 367.35 | 364.49 | 365.86 | +0.46% | |
| 362.70 | 364.54 | 362.15 | 364.17 | +0.28% | |
| 358.60 | 363.30 | 358.06 | 363.16 | +0.96% | |
| 362.41 | 362.48 | 357.77 | 359.70 | +0.97% | |
| 350.31 | 358.53 | 350.31 | 356.23 | +2.59% | |
| 350.84 | 352.09 | 345.83 | 347.25 | +2.36% | |
| 352.89 | 352.89 | 338.06 | 339.24 | -3.61% | |
| 351.57 | 354.39 | 348.31 | 351.94 | -0.27% | |
| 358.13 | 359.20 | 352.19 | 352.90 | -0.34% | |
| 366.99 | 367.56 | 352.88 | 354.12 | -4.52% | |
| 369.78 | 371.22 | 361.68 | 370.89 | -0.86% | |
| 368.91 | 375.59 | 366.93 | 374.10 | +1.38% | |
| 367.04 | 369.56 | 365.35 | 369.00 | +0.12% | |
| 368.10 | 370.72 | 365.74 | 368.55 | +1.13% | |
| 364.46 | 368.58 | 363.54 | 364.42 | +0.78% | |
| 363.26 | 364.37 | 359.60 | 361.60 | -0.76% | |
| 359.70 | 364.58 | 356.23 | 364.37 | +1.37% | |
| 355.85 | 360.79 | 354.15 | 359.43 | +1.83% | |
| 348.85 | 355.01 | 348.06 | 352.96 | +0.19% | |
| 349.17 | 352.57 | 347.71 | 352.28 | +1.31% | |
| 344.25 | 350.30 | 343.43 | 347.71 | +2.26% | |
| 334.73 | 340.72 | 327.35 | 340.01 | +0.26% | |
| 329.00 | 340.57 | 328.83 | 339.12 | +3.98% | |
| 325.00 | 331.62 | 315.05 | 326.13 | +0.32% | |
| 348.86 | 349.78 | 323.69 | 325.10 | -4.22% | |
| 334.81 | 343.06 | 333.46 | 339.44 | +1.85% | |
| 335.75 | 337.79 | 329.12 | 333.29 | -2.06% | |
| 341.94 | 348.34 | 337.05 | 340.30 | -1.36% | |
| 335.24 | 348.91 | 333.75 | 344.98 | +0.05% | |
| 351.63 | 352.88 | 341.25 | 344.82 | -3.01% | |
| 356.20 | 357.48 | 352.94 | 355.53 | +1.28% | |
| 355.25 | 356.04 | 349.74 | 351.05 | -2.16% | |
| 357.55 | 360.00 | 353.95 | 358.79 | +3.07% | |
| 346.54 | 348.18 | 336.68 | 348.12 | -0.85% | |
| 359.59 | 360.15 | 348.71 | 351.09 | -2.34% | |
| 353.10 | 364.28 | 352.72 | 359.50 | +1.91% | |
| 357.98 | 361.79 | 351.80 | 352.76 | -3.64% | |
| 367.69 | 369.47 | 364.69 | 366.10 | +0.85% | |
| 366.88 | 368.43 | 360.50 | 363.02 | -0.20% | |
| 367.43 | 369.86 | 363.55 | 363.73 | -1.32% | |
| 369.08 | 372.78 | 365.82 | 368.61 | +1.51% | |
| 359.61 | 364.67 | 358.46 | 363.11 | +0.88% | |
| 357.67 | 360.60 | 356.21 | 359.94 | +2.51% | |
| 350.58 | 352.94 | 349.82 | 351.14 | +1.84% | |
| 337.05 | 345.91 | 336.73 | 344.80 | +1.83% | |
| 342.86 | 344.86 | 332.40 | 338.60 | -1.94% | |
| 347.06 | 347.10 | 343.16 | 345.30 | -0.55% | |
| 346.00 | 350.05 | 345.66 | 347.22 | +1.28% | |
| 341.22 | 344.93 | 338.14 | 342.83 | -0.14% | |
| 346.17 | 347.09 | 339.81 | 343.30 | +0.44% | |
| 342.10 | 343.08 | 335.51 | 341.78 | +2.48% | |
| 333.06 | 339.06 | 330.25 | 333.50 | -1.84% | |
| 337.48 | 341.09 | 335.00 | 339.75 | +4.43% | |
| 345.97 | 346.49 | 324.83 | 325.34 | -5.76% | |
| 346.04 | 347.10 | 342.40 | 345.21 | — |