Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VanEck Semiconductor ETF (NQ:SMH)

397.68 -10.29 (-2.52%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2026 411.03 412.58 390.52 397.68 12,166,900 -10.29(-2.52%)
Feb 02, 2026 398.86 412.04 398.43 407.97 5,928,603 +4.51(+1.12%)
Jan 30, 2026 411.28 416.64 400.57 403.46 9,029,040 -14.06(-3.37%)
Jan 29, 2026 417.44 420.60 403.17 417.52 9,343,470 +0.89(+0.21%)
Jan 28, 2026 415.34 418.49 413.13 416.63 7,574,193 +9.38(+2.30%)
Jan 27, 2026 403.90 409.39 402.20 407.25 6,127,193 +8.43(+2.11%)
Jan 26, 2026 398.40 400.74 396.22 398.82 4,367,570 -1.27(-0.32%)
Jan 23, 2026 400.50 403.09 397.53 400.09 5,869,537 -2.73(-0.68%)
Jan 22, 2026 408.18 408.73 401.57 402.82 5,402,588 +0.89(+0.22%)
Jan 21, 2026 394.75 405.88 393.37 401.93 8,719,082 +11.54(+2.96%)
Jan 20, 2026 393.16 397.15 389.43 390.39 7,188,672 -10.00(-2.50%)
Jan 16, 2026 402.85 405.31 398.42 400.39 5,494,168 +3.98(+1.00%)
Jan 15, 2026 401.07 403.62 396.12 396.41 9,993,512 +8.06(+2.08%)
Jan 14, 2026 388.96 389.34 383.81 388.35 6,686,797 -3.18(-0.81%)
Jan 13, 2026 392.27 396.10 390.38 391.53 5,272,474 +0.87(+0.22%)
Jan 12, 2026 385.67 391.98 385.67 390.66 5,522,387 +1.44(+0.37%)
Jan 09, 2026 382.28 390.88 380.08 389.22 6,490,865 +10.24(+2.70%)
Jan 08, 2026 384.56 384.74 375.86 378.98 5,719,953 -6.04(-1.57%)
Jan 07, 2026 385.20 387.81 383.59 385.02 6,054,667 -2.60(-0.67%)
Jan 06, 2026 382.39 389.37 382.14 387.62 10,151,169 +10.03(+2.66%)
Jan 05, 2026 381.71 383.99 376.95 377.59 9,060,213 +4.29(+1.15%)
Jan 02, 2026 368.95 376.33 368.83 373.30 8,972,360 +13.17(+3.66%)
Dec 31, 2025 364.83 365.57 360.07 360.13 2,687,349 -3.18(-0.88%)
Dec 30, 2025 365.16 366.24 363.07 363.31 2,914,056 -0.90(-0.25%)
Dec 29, 2025 362.65 365.82 360.82 364.21 4,872,466 -1.65(-0.45%)
Dec 26, 2025 366.07 367.35 364.49 365.86 2,921,279 +1.69(+0.46%)
Dec 24, 2025 362.70 364.54 362.15 364.17 1,640,531 +1.01(+0.28%)
Dec 23, 2025 358.60 363.30 358.06 363.16 3,532,952 +3.46(+0.96%)
Dec 22, 2025 362.41 362.48 357.77 359.70 4,781,212 +4.57(+1.29%)
Dec 19, 2025 349.22 357.42 349.22 355.12 8,868,287 +8.95(+2.59%)
Dec 18, 2025 349.75 351.00 344.76 346.17 8,191,295 +7.99(+2.36%)
Dec 17, 2025 351.80 351.80 337.01 338.19 10,769,533 -12.66(-3.61%)
Dec 16, 2025 350.48 353.29 347.23 350.85 5,866,330 -0.96(-0.27%)
Dec 15, 2025 357.02 358.09 351.10 351.81 5,599,236 -1.22(-0.34%)
Dec 12, 2025 365.85 366.42 351.79 353.02 12,745,466 -16.72(-4.52%)
Dec 11, 2025 368.62 370.07 360.56 369.74 7,505,242 -3.20(-0.86%)
Dec 10, 2025 367.77 374.43 365.79 372.94 5,666,165 +5.08(+1.38%)
Dec 09, 2025 365.90 368.41 364.22 367.86 3,174,501 +0.45(+0.12%)
Dec 08, 2025 366.96 369.57 364.61 367.41 4,343,106 +4.12(+1.13%)
Dec 05, 2025 363.33 367.44 362.41 363.29 3,630,482 +2.81(+0.78%)
Dec 04, 2025 362.13 363.24 358.49 360.48 3,980,948 -2.76(-0.76%)
Dec 03, 2025 358.58 363.44 355.12 363.24 4,653,006 +4.93(+1.37%)
Dec 02, 2025 354.75 359.67 353.05 358.31 6,669,538 +6.45(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.