Home

VanEck Low Carbon Energy ETF (SMOG)

131.96
-0.90 (-0.68%)
NYSE · Last Trade: Dec 9th, 10:50 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Low Carbon Energy ETF (SMOG)

DateOpenHighLowCloseVolumeAdjusted Close
12/08/2025134.15134.15132.61132.861,499132.86
12/05/2025134.48134.48133.48133.48714133.48
12/04/2025133.06133.55133.01133.55720133.55
12/03/2025132.02132.46131.86132.46793132.46
12/02/2025132.10132.24132.10132.24715132.24
12/01/2025132.31132.31131.63131.632,195131.63
11/28/2025133.06133.09133.06133.09502133.09
11/26/2025131.98132.12131.98132.12626132.12
11/25/2025128.64129.89128.64129.89799129.89
11/24/2025128.68128.68128.68128.68311128.68
11/21/2025126.56126.74125.23126.742,436126.74
11/20/2025131.24131.24126.14126.156,224126.15
11/19/2025128.29129.41128.29129.228,593129.22
11/18/2025129.66131.11129.50130.442,316130.44
11/17/2025132.75132.75131.12131.681,968131.68
11/14/2025131.87133.22130.98132.781,834132.78
11/13/2025134.33134.33133.52133.581,250133.58
11/12/2025138.57138.57137.00137.761,672137.76
11/11/2025138.84138.84138.28138.311,096138.31
11/10/2025137.27138.61137.27138.362,195138.36
11/07/2025133.76135.18132.71135.181,361135.18
11/06/2025136.70136.70135.97135.972,537135.97
11/05/2025135.77137.87135.77137.332,521137.33
11/04/2025133.39134.61133.15133.152,654133.15
11/03/2025135.37136.69135.37136.146,200136.14
10/31/2025134.22135.44133.97135.441,966135.44
10/30/2025134.91135.12134.22134.221,941134.22
10/29/2025136.65137.22136.07136.28975136.28
10/28/2025135.79135.89135.64135.64716135.64
10/27/2025134.10134.48133.73134.481,403134.48
10/24/2025133.40133.40133.08133.32799133.32
10/23/2025128.94131.16128.94131.161,100131.16
10/22/2025130.22130.22128.51129.611,234129.61
10/21/2025131.43131.56131.30131.30990131.30
10/20/2025132.22132.69132.22132.241,800132.24
10/17/2025131.10131.86131.04131.86888131.86
10/16/2025132.15133.38131.73131.732,722131.73
10/15/2025132.00132.01131.70131.811,621131.81
10/14/2025128.25130.01128.25130.011,134130.01
10/13/2025127.38129.89127.38129.891,731129.89
10/10/2025129.13129.13125.78126.022,148126.02
10/09/2025130.29130.29129.44129.441,058129.44
10/08/2025130.13130.50130.00130.501,270130.50
10/07/2025129.70129.91129.22129.402,027129.40
10/06/2025129.16130.79129.16130.793,182130.79
10/03/2025129.66129.66129.60129.60516129.60
10/02/2025130.24130.90129.31129.663,406129.66
10/01/2025127.28129.66127.28129.663,153129.66
9/30/2025126.48127.07126.48127.061,920127.06
9/29/2025125.93126.58125.93126.531,563126.53
9/26/2025125.12125.35124.27125.213,546125.21
9/25/2025125.03125.37124.63125.371,292125.37
9/24/2025124.48124.61124.46124.59987124.59
9/23/2025125.42125.60124.56124.582,121124.58
9/22/2025124.55124.91124.52124.911,564124.91
9/19/2025124.18124.54124.04124.542,698124.54
9/18/2025122.96124.41122.96124.254,244124.25
9/17/2025123.96124.11123.14124.045,153124.04
9/16/2025122.19123.30122.19123.232,282123.23
9/15/2025121.89122.32121.55122.112,987122.11
9/12/2025119.70120.36119.34120.364,351120.36
9/11/2025119.76120.49119.76120.192,307120.19
9/10/2025117.71119.11117.71118.594,936118.59
9/09/2025118.61118.74118.11118.741,474118.74