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)

506.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Apr 30, 2026 504.70 507.79 496.30 506.72 8,399,641 +7.14(+1.43%)
Apr 29, 2026 496.35 499.58 492.34 499.58 5,982,795 +8.37(+1.70%)
Apr 28, 2026 488.18 496.66 483.29 491.21 12,657,522 -15.05(-2.97%)
Apr 27, 2026 509.19 510.10 497.75 506.26 9,035,178 -0.18(-0.04%)
Apr 24, 2026 499.51 509.59 495.46 506.44 12,660,211 +24.59(+5.10%)
Apr 23, 2026 480.39 488.08 475.19 481.85 10,605,985 +5.02(+1.05%)
Apr 22, 2026 471.05 477.42 467.17 476.83 7,826,655 +12.17(+2.62%)
Apr 21, 2026 466.29 468.43 462.24 464.66 5,594,307 +0.70(+0.15%)
Apr 20, 2026 464.64 465.74 458.65 463.96 3,931,846 -0.20(-0.04%)
Apr 17, 2026 462.80 464.58 459.50 464.16 7,184,645 +9.36(+2.06%)
Apr 16, 2026 450.73 457.09 447.77 454.80 6,447,445 +1.80(+0.40%)
Apr 15, 2026 450.70 453.33 435.15 453.00 9,150,217 +1.00(+0.22%)
Apr 14, 2026 448.00 452.10 444.24 452.00 6,921,720 +8.66(+1.95%)
Apr 13, 2026 434.74 443.63 433.60 443.34 6,546,156 +6.46(+1.48%)
Apr 10, 2026 434.45 441.54 434.45 436.88 11,228,236 +6.57(+1.53%)
Apr 09, 2026 423.17 430.65 422.63 430.31 6,016,389 +7.39(+1.75%)
Apr 08, 2026 423.16 424.99 414.99 422.92 10,234,283 +23.02(+5.76%)
Apr 07, 2026 394.71 400.09 389.64 399.90 6,599,889 +3.92(+0.99%)
Apr 06, 2026 393.74 397.10 391.90 395.98 4,184,162 +3.66(+0.93%)
Apr 02, 2026 378.07 393.50 378.00 392.32 8,505,834 +0.35(+0.09%)
Apr 01, 2026 388.26 396.63 386.38 391.97 10,802,455 +8.57(+2.24%)
Mar 31, 2026 368.73 383.50 368.10 383.40 13,821,695 +20.87(+5.76%)
Mar 30, 2026 377.61 379.24 359.86 362.53 12,191,651 -11.72(-3.13%)
Mar 27, 2026 377.79 381.31 373.01 374.25 11,811,409 -6.59(-1.73%)
Mar 26, 2026 391.92 392.68 380.30 380.84 14,812,401 -18.18(-4.56%)
Mar 25, 2026 398.36 402.50 395.74 399.02 7,386,600 +4.43(+1.12%)
Mar 24, 2026 388.03 396.88 387.62 394.59 6,170,556 +3.23(+0.83%)
Mar 23, 2026 393.36 399.28 389.44 391.36 12,779,739 +6.62(+1.72%)
Mar 20, 2026 394.11 395.73 380.87 384.74 12,846,850 -10.18(-2.58%)
Mar 19, 2026 384.00 397.53 381.44 394.92 12,673,598 +1.25(+0.32%)
Mar 18, 2026 396.96 399.69 393.47 393.67 8,369,297 -3.21(-0.81%)
Mar 17, 2026 397.15 397.61 393.22 396.88 6,644,946 +2.96(+0.75%)
Mar 16, 2026 395.14 399.48 392.64 393.92 10,315,196 +6.59(+1.70%)
Mar 13, 2026 392.32 396.33 386.07 387.33 7,636,089 -0.80(-0.21%)
Mar 12, 2026 395.46 396.06 386.74 388.13 9,833,707 -12.90(-3.22%)
Mar 11, 2026 400.01 404.39 398.69 401.03 6,019,623 +3.70(+0.93%)
Mar 10, 2026 394.00 403.88 394.00 397.33 13,686,818 +2.96(+0.75%)
Mar 09, 2026 375.76 395.36 374.16 394.37 16,326,589 +13.81(+3.63%)
Mar 06, 2026 384.97 392.67 378.53 380.56 12,423,225 -14.79(-3.74%)
Mar 05, 2026 396.06 401.11 386.75 395.35 11,783,158 -3.75(-0.94%)
Mar 04, 2026 396.25 401.23 393.10 399.10 8,740,177 +8.04(+2.06%)
Mar 03, 2026 391.36 394.54 385.93 391.06 13,758,864 -15.33(-3.77%)
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.