Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck Vectors UCITS ETFs plc (SMH)
VanEck Vectors UCITS ETFs plc (SMH) Historical

SMH VanEck Vectors UCITS ETFs plc

42.975

-0.034 (-0.08%)

Jan 24 2025 - Closed

Delayed by 15 minutes

SMH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	42.975	-0.03	-0.08%	42.975	42.975	42.975	10
Jan 23 2025	43.009	-0.69	-1.58%	42.977	43.009	42.977	319
Jan 22 2025	43.70	0.80	1.86%	43.335	43.70	43.118	4,931
Jan 21 2025	42.90	0.23	0.54%	42.90	42.90	42.90	400
Jan 20 2025	42.669	0.40	0.96%	42.68	42.756	42.669	7,772
Jan 17 2025	42.265	0.08	0.18%	42.10	42.564	42.10	11,355
Jan 16 2025	42.187	1.55	3.81%	42.50	42.50	42.187	3,672
Jan 15 2025	40.64	0.14	0.35%	40.64	40.64	40.64	3
Jan 14 2025	40.50	-0.03	-0.06%	40.963	40.963	40.50	8,949
Jan 13 2025	40.526	-0.65	-1.57%	40.654	40.655	40.161	2,504
Jan 10 2025	41.173	-0.87	-2.06%	41.474	41.474	40.623	17,463
Jan 09 2025	42.04	0.00	0.00%	42.04	42.04	42.04	0
Jan 08 2025	42.04	-0.52	-1.22%	43.153	43.153	41.533	273
Jan 07 2025	42.558	-0.03	-0.08%	42.308	42.753	42.308	1,729
Jan 06 2025	42.59	2.15	5.32%	41.705	42.596	41.705	4,057
Jan 03 2025	40.438	0.00	0.00%	40.438	40.438	40.438	0
Jan 02 2025	40.438	0.36	0.90%	40.089	40.438	40.089	101
Dec 31 2024	40.076	0.42	1.05%	40.082	40.109	40.076	161
Dec 30 2024	39.659	-1.02	-2.52%	40.533	40.533	39.659	2,643
Dec 27 2024	40.683	0.47	1.17%	40.683	40.683	40.683	7
Dec 24 2024	40.214	0.00	0.00%	40.214	40.214	40.214	0
Dec 23 2024	40.214	1.55	4.01%	40.266	40.266	40.214	240
Dec 20 2024	38.662	-0.56	-1.43%	38.832	38.832	38.135	12,193
Dec 19 2024	39.223	-1.68	-4.11%	39.223	39.223	39.223	600
Dec 18 2024	40.905	0.96	2.41%	40.905	40.905	40.905	164
Dec 17 2024	39.944	0.00	0.00%	39.944	39.944	39.944	0
Dec 16 2024	39.944	0.00	0.00%	39.944	39.944	39.944	0
Dec 13 2024	39.944	0.42	1.07%	39.944	39.944	39.944	120
Dec 12 2024	39.521	0.33	0.84%	39.521	39.521	39.521	4
Dec 11 2024	39.193	0.00	0.00%	39.193	39.193	39.193	0
Dec 10 2024	39.193	-0.40	-1.00%	39.193	39.193	39.193	250
Dec 09 2024	39.589	0.00	0.00%	39.589	39.589	39.589	0
Dec 06 2024	39.589	0.00	0.00%	39.589	39.589	39.589	0
Dec 05 2024	39.589	-0.52	-1.29%	39.589	39.589	39.589	115
Dec 04 2024	40.108	0.17	0.42%	40.108	40.108	40.108	125
Dec 03 2024	39.941	1.32	3.43%	39.941	39.941	39.941	4
Dec 02 2024	38.618	-0.25	-0.64%	38.618	38.618	38.618	300
Nov 29 2024	38.865	0.48	1.25%	38.223	38.865	38.223	78
Nov 28 2024	38.385	-0.01	-0.03%	38.494	38.494	38.302	6,257
Nov 27 2024	38.395	-0.93	-2.37%	38.542	38.542	38.395	575
Nov 26 2024	39.327	0.29	0.75%	39.133	39.361	39.133	9,981
Nov 25 2024	39.036	0.98	2.57%	39.035	39.036	39.035	1,315
Nov 22 2024	38.059	0.00	0.00%	38.059	38.059	38.059	0
Nov 21 2024	38.059	0.00	0.00%	38.059	38.059	38.059	0
Nov 20 2024	38.059	0.00	0.00%	38.059	38.059	38.059	0
Nov 19 2024	38.059	0.15	0.39%	38.733	38.733	38.059	4,679
Nov 18 2024	37.913	-0.73	-1.90%	38.315	38.315	37.824	12,555
Nov 15 2024	38.646	-0.63	-1.61%	38.826	38.869	38.641	3,229
Nov 14 2024	39.277	-0.45	-1.13%	39.277	39.277	39.277	0
Nov 13 2024	39.727	0.00	0.00%	39.727	39.727	39.727	0
Nov 12 2024	39.727	-0.64	-1.58%	39.838	40.033	39.68	1,313
Nov 11 2024	40.365	-0.52	-1.27%	40.685	40.685	40.365	43
Nov 08 2024	40.886	0.76	1.88%	40.804	40.886	40.791	4,814
Nov 07 2024	40.13	0.92	2.35%	40.198	40.198	40.13	527
Nov 06 2024	39.21	1.33	3.52%	39.423	39.474	39.21	9,331
Nov 05 2024	37.878	0.00	0.00%	37.878	37.878	37.878	0
Nov 04 2024	37.878	0.00	0.00%	37.878	37.878	37.878	0
Nov 01 2024	37.878	-0.54	-1.40%	37.904	37.904	37.878	2,976
Oct 31 2024	38.417	-1.44	-3.62%	38.512	38.512	38.417	1,082
Oct 30 2024	39.858	0.00	0.00%	39.858	39.858	39.858	0
Oct 29 2024	39.858	0.00	0.00%	39.858	39.858	39.858	0
Oct 28 2024	39.858	0.73	1.86%	39.858	39.858	39.858	23

VanEck Vectors UCITS ETFs

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions