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

- Apartments

Recent Quotes

My Watchlist

Indicators

VanEck Semiconductor ETF (NQ:SMH)

237.41 +14.01 (+6.27%)

Official Closing Price Updated: 4:15 PM EDT, May 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	224.53	225.36	221.99	223.40	3,495,480	+1.45(+0.65%)
May 08, 2025	222.85	224.84	220.10	221.95	5,917,253	+1.93(+0.88%)
May 07, 2025	215.72	220.92	214.19	220.02	9,069,627	+4.43(+2.05%)
May 06, 2025	213.65	217.44	212.84	215.59	5,011,811	-2.02(-0.93%)
May 05, 2025	217.03	219.60	216.90	217.61	4,533,249	-1.42(-0.65%)
May 02, 2025	217.99	220.92	217.24	219.03	6,522,181	+6.73(+3.17%)
May 01, 2025	214.93	216.53	212.11	212.30	6,911,692	+1.02(+0.48%)
Apr 30, 2025	205.02	211.74	203.89	211.28	5,936,530	+0.99(+0.47%)
Apr 29, 2025	209.33	212.25	208.52	210.29	4,502,817	-0.36(-0.17%)
Apr 28, 2025	210.89	212.21	206.40	210.65	5,803,565	-1.32(-0.62%)
Apr 25, 2025	207.18	213.29	206.50	211.97	7,833,165	+3.00(+1.44%)
Apr 24, 2025	203.22	209.28	202.18	208.97	9,691,584	+10.06(+5.06%)
Apr 23, 2025	201.58	203.08	198.07	198.91	11,490,247	+7.01(+3.65%)
Apr 22, 2025	190.35	193.30	188.96	191.90	7,233,648	+4.07(+2.17%)
Apr 21, 2025	188.90	189.39	184.40	187.83	9,569,987	-4.70(-2.44%)
Apr 17, 2025	195.82	196.00	191.00	192.53	7,067,355	-1.82(-0.94%)
Apr 16, 2025	193.16	196.76	188.53	194.35	13,062,348	-8.57(-4.22%)
Apr 15, 2025	202.67	205.14	201.94	202.92	5,087,905	+1.31(+0.65%)
Apr 14, 2025	206.62	206.78	198.77	201.61	9,837,704	+0.30(+0.15%)
Apr 11, 2025	195.70	201.94	193.70	201.31	10,156,312	+5.10(+2.60%)
Apr 10, 2025	201.38	202.50	189.04	196.21	18,338,604	-14.62(-6.93%)
Apr 09, 2025	181.76	212.81	180.27	210.83	22,238,238	+30.88(+17.16%)
Apr 08, 2025	192.99	195.72	176.05	179.95	19,084,528	-4.95(-2.68%)
Apr 07, 2025	173.49	190.64	170.11	184.90	25,541,628	+2.80(+1.54%)
Apr 04, 2025	188.70	190.29	178.23	182.10	22,181,648	-13.47(-6.89%)
Apr 03, 2025	202.69	204.49	195.34	195.57	14,296,605	-18.52(-8.65%)
Apr 02, 2025	208.96	216.61	208.47	214.09	7,080,677	+1.60(+0.75%)
Apr 01, 2025	210.96	212.54	207.26	212.49	6,149,421	+1.02(+0.48%)
Mar 31, 2025	207.33	211.69	204.51	211.47	9,476,512	-0.70(-0.33%)
Mar 28, 2025	216.80	218.04	211.05	212.17	8,722,137	-5.58(-2.56%)
Mar 27, 2025	219.05	220.70	216.56	217.75	9,285,372	-4.26(-1.92%)
Mar 26, 2025	228.40	228.79	220.05	222.01	9,652,275	-7.64(-3.33%)
Mar 25, 2025	230.45	230.66	228.85	229.65	3,451,265	-0.98(-0.42%)
Mar 24, 2025	229.20	232.42	229.10	230.63	6,502,868	+5.86(+2.61%)
Mar 21, 2025	222.77	225.61	221.41	224.77	6,319,301	-2.28(-1.00%)
Mar 20, 2025	225.14	229.01	224.89	227.05	3,637,991	-0.36(-0.16%)
Mar 19, 2025	225.42	231.01	223.78	227.41	4,930,825	+1.99(+0.88%)
Mar 18, 2025	226.63	227.77	223.88	225.42	5,196,357	-3.54(-1.55%)
Mar 17, 2025	226.23	231.04	226.02	228.96	5,191,423	+2.39(+1.05%)
Mar 14, 2025	223.35	226.96	223.28	226.57	5,100,715	+7.02(+3.20%)
Mar 13, 2025	220.78	223.88	217.81	219.55	5,123,887	-0.97(-0.44%)
Mar 12, 2025	220.32	222.95	218.18	220.52	8,705,438	+6.30(+2.94%)
Mar 11, 2025	215.21	219.02	210.46	214.22	7,380,395	-0.31(-0.14%)
Mar 10, 2025	219.57	221.29	211.51	214.53	9,607,112	-10.56(-4.69%)
Mar 07, 2025	220.60	225.75	217.07	225.09	9,426,858	+5.31(+2.42%)
Mar 06, 2025	221.98	226.16	219.07	219.78	9,137,443	-9.62(-4.19%)
Mar 05, 2025	227.82	230.21	223.47	229.40	6,797,477	+4.17(+1.85%)
Mar 04, 2025	222.46	230.80	218.05	225.23	12,551,565	+2.22(+1.00%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VanEck Semiconductor ETF (NQ:SMH)

Historical Prices