SMH has returned 99.4% between August 3, 2024 and February 3, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 03 2026 | $411.24 | $412.58 | $390.52 | $397.68 | 12,076,635 |
February 02 2026 | $398.66 | $412.03 | $398.43 | $407.97 | 5,849,746 |
January 30 2026 | $411.28 | $416.64 | $400.58 | $403.46 | 9,008,300 |
January 29 2026 | $417.44 | $420.60 | $403.17 | $417.52 | 9,352,500 |
January 28 2026 | $415.34 | $418.49 | $413.13 | $416.63 | 7,641,900 |
January 27 2026 | $403.90 | $409.39 | $402.21 | $407.25 | 6,145,600 |
January 26 2026 | $398.40 | $400.74 | $396.22 | $398.82 | 4,326,900 |
January 23 2026 | $400.50 | $403.09 | $397.53 | $400.09 | 5,869,500 |
January 22 2026 | $408.18 | $408.73 | $401.57 | $402.82 | 5,462,600 |
January 21 2026 | $394.75 | $405.88 | $393.37 | $401.93 | 8,754,600 |
January 20 2026 | $393.16 | $397.16 | $389.43 | $390.39 | 7,158,500 |
January 16 2026 | $402.85 | $405.31 | $398.42 | $400.39 | 5,485,900 |
January 15 2026 | $401.07 | $403.62 | $396.12 | $396.41 | 9,948,100 |
January 14 2026 | $388.96 | $389.34 | $383.81 | $388.35 | 6,696,500 |
January 13 2026 | $392.27 | $396.10 | $390.38 | $391.53 | 5,281,600 |
January 12 2026 | $385.67 | $391.98 | $385.67 | $390.66 | 5,532,000 |
January 09 2026 | $382.28 | $390.88 | $380.08 | $389.22 | 6,490,800 |
January 08 2026 | $384.56 | $384.74 | $375.86 | $378.98 | 5,724,000 |
January 07 2026 | $385.20 | $387.81 | $383.59 | $385.02 | 6,058,900 |
January 06 2026 | $382.40 | $389.37 | $382.14 | $387.62 | 10,201,200 |
January 05 2026 | $381.72 | $383.99 | $376.94 | $377.59 | 9,071,300 |
January 02 2026 | $368.95 | $376.34 | $368.84 | $373.30 | 8,972,400 |
December 31 2025 | $364.83 | $365.57 | $360.07 | $360.13 | 2,687,300 |
December 30 2025 | $365.16 | $366.24 | $363.07 | $363.31 | 2,927,000 |
December 29 2025 | $362.66 | $365.82 | $360.82 | $364.21 | 4,874,400 |
