Skip to main content

Vaneck Low Carbon Energy ETF (NY: SMOG )

94.42 -1.99 (-2.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 95.34 95.35 94.33 94.42 2,697 -1.99(-2.07%)
Apr 11, 2024 96.80 96.80 95.20 96.41 1,984 +0.25(+0.26%)
Apr 10, 2024 95.84 96.16 95.84 96.16 1,742 -2.54(-2.57%)
Apr 09, 2024 97.03 98.89 97.03 98.70 8,096 +2.02(+2.09%)
Apr 08, 2024 96.44 96.68 96.29 96.67 2,302 +1.24(+1.30%)
Apr 05, 2024 95.20 95.86 95.20 95.43 3,005 -0.83(-0.86%)
Apr 04, 2024 97.16 98.15 96.26 96.26 1,749 +0.05(+0.05%)
Apr 03, 2024 95.19 96.30 95.19 96.21 2,361 -0.09(-0.09%)
Apr 02, 2024 96.50 96.50 95.78 96.30 2,023 -1.62(-1.65%)
Apr 01, 2024 97.96 98.71 97.30 97.92 3,338 -0.40(-0.41%)
Mar 28, 2024 98.03 98.65 98.03 98.32 2,666 -0.25(-0.25%)
Mar 27, 2024 97.17 98.57 97.17 98.57 1,713 +1.25(+1.28%)
Mar 26, 2024 98.21 98.21 97.25 97.32 3,437 +0.03(+0.04%)
Mar 25, 2024 97.03 97.29 97.01 97.29 1,455 -0.21(-0.21%)
Mar 22, 2024 97.47 97.75 97.35 97.49 1,609 -0.55(-0.56%)
Mar 21, 2024 98.46 98.46 97.89 98.04 2,204 -0.52(-0.53%)
Mar 20, 2024 97.10 98.67 97.10 98.56 2,623 +1.52(+1.56%)
Mar 19, 2024 97.04 97.25 96.85 97.05 2,419 +0.27(+0.28%)
Mar 18, 2024 97.25 97.25 96.76 96.78 3,099 +0.24(+0.25%)
Mar 15, 2024 96.84 96.84 96.19 96.54 2,391 -0.04(-0.04%)
Mar 14, 2024 98.54 98.54 96.58 96.58 1,441 -2.46(-2.49%)
Mar 13, 2024 98.74 99.33 98.74 99.04 2,107 -0.46(-0.46%)
Mar 12, 2024 99.66 100.03 99.00 99.51 5,233 +0.33(+0.33%)
Mar 11, 2024 98.85 99.40 98.85 99.18 1,083 +0.48(+0.49%)
Mar 08, 2024 98.28 99.19 98.28 98.70 2,118 +0.28(+0.28%)
Mar 07, 2024 97.40 98.73 97.40 98.42 1,646 +1.75(+1.81%)
Mar 06, 2024 96.89 96.99 96.67 96.67 2,239 +0.82(+0.85%)
Mar 05, 2024 95.45 96.30 95.25 95.85 2,967 -0.08(-0.08%)
Mar 04, 2024 97.32 97.32 95.42 95.93 3,982 -2.68(-2.72%)
Mar 01, 2024 97.39 98.67 97.32 98.61 4,059 +1.34(+1.38%)
Feb 29, 2024 97.55 97.55 96.87 97.27 2,763 +1.18(+1.23%)
Feb 28, 2024 95.81 96.48 95.81 96.08 2,121 -0.93(-0.96%)
Feb 27, 2024 96.95 97.29 96.43 97.01 2,323 +1.41(+1.47%)
Feb 26, 2024 94.33 95.78 94.33 95.60 3,983 +1.34(+1.42%)
Feb 23, 2024 94.51 94.88 93.87 94.27 3,375 -1.25(-1.31%)
Feb 22, 2024 95.88 95.88 94.84 95.52 8,934 -0.67(-0.70%)
Feb 21, 2024 95.96 96.28 95.90 96.19 2,330 +0.30(+0.31%)
Feb 20, 2024 95.99 96.30 95.57 95.89 2,879 -1.09(-1.13%)
Feb 16, 2024 97.08 97.62 96.98 96.98 1,908 -0.37(-0.38%)
Feb 15, 2024 96.23 97.49 96.23 97.35 917 +1.64(+1.71%)
Feb 14, 2024 94.77 95.99 94.75 95.71 4,044 +1.84(+1.96%)
Feb 13, 2024 95.60 95.62 93.66 93.87 2,311 -2.94(-3.04%)
Feb 12, 2024 95.66 97.08 95.66 96.81 2,243 +1.29(+1.35%)
Feb 09, 2024 95.45 95.87 94.71 95.52 2,778 +0.42(+0.45%)
Feb 08, 2024 94.95 95.10 94.86 95.10 3,378 +0.10(+0.10%)
Feb 07, 2024 95.45 95.67 94.50 95.00 2,415 +0.72(+0.77%)
Feb 06, 2024 92.51 94.28 92.49 94.28 1,834 +2.08(+2.25%)
Feb 05, 2024 93.04 93.04 92.07 92.20 2,337 -2.58(-2.73%)
Feb 02, 2024 94.94 96.23 94.16 94.78 4,276 -1.32(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.