Skip to main content

Vaneck Low Carbon Energy ETF (NY: SMOG )

119.26 -0.29 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 120.00 120.14 119.11 119.26 3,017 -0.29(-0.25%)
Jun 06, 2023 117.68 119.66 117.68 119.56 2,659 +1.58(+1.34%)
Jun 05, 2023 117.84 118.62 117.76 117.98 2,490 +0.06(+0.06%)
Jun 02, 2023 118.37 118.37 117.81 117.92 1,269 +1.12(+0.96%)
Jun 01, 2023 114.68 116.84 114.47 116.80 5,022 +1.68(+1.46%)
May 31, 2023 114.92 115.25 113.55 115.12 4,443 -0.63(-0.55%)
May 30, 2023 115.85 116.54 115.08 115.75 3,510 +0.44(+0.38%)
May 26, 2023 114.41 115.31 114.23 115.31 1,348 +0.88(+0.77%)
May 25, 2023 114.75 114.75 113.65 114.43 8,063 -1.03(-0.89%)
May 24, 2023 116.01 116.01 115.26 115.46 2,402 -1.09(-0.94%)
May 23, 2023 116.97 117.68 116.55 116.55 2,177 -1.86(-1.57%)
May 22, 2023 116.97 118.41 116.97 118.41 3,659 +1.98(+1.70%)
May 19, 2023 116.14 117.20 115.00 116.43 6,490 +0.58(+0.50%)
May 18, 2023 115.81 115.84 115.21 115.84 2,017 -0.89(-0.76%)
May 17, 2023 115.32 116.94 115.32 116.73 8,736 +0.82(+0.71%)
May 16, 2023 116.81 116.86 115.61 115.91 1,934 -1.84(-1.57%)
May 15, 2023 116.39 118.00 116.28 117.75 2,575 +1.21(+1.04%)
May 12, 2023 116.07 117.23 115.17 116.55 2,974 +0.69(+0.59%)
May 11, 2023 114.84 115.86 114.82 115.86 3,519 -0.12(-0.10%)
May 10, 2023 115.75 116.31 115.70 115.98 1,746 +1.30(+1.13%)
May 09, 2023 113.56 114.68 113.56 114.68 765 -1.34(-1.15%)
May 08, 2023 115.38 116.16 115.38 116.02 2,580 +0.40(+0.35%)
May 05, 2023 114.00 115.99 114.00 115.62 6,220 +1.87(+1.65%)
May 04, 2023 113.44 114.00 113.33 113.75 3,206 +0.93(+0.83%)
May 03, 2023 112.43 113.62 112.43 112.81 2,507 +0.11(+0.10%)
May 02, 2023 113.55 113.55 112.25 112.70 1,297 -1.47(-1.29%)
May 01, 2023 115.22 115.54 114.16 114.17 1,621 -1.09(-0.95%)
Apr 28, 2023 113.75 115.26 113.75 115.26 1,562 -0.25(-0.22%)
Apr 27, 2023 112.81 115.61 112.81 115.51 5,151 +2.98(+2.65%)
Apr 26, 2023 115.18 115.18 112.26 112.53 5,809 -3.14(-2.72%)
Apr 25, 2023 116.23 116.34 115.45 115.67 2,290 -2.31(-1.96%)
Apr 24, 2023 117.82 117.99 117.37 117.99 2,038 +0.30(+0.26%)
Apr 21, 2023 117.60 117.60 117.36 117.69 1,901 +0.10(+0.08%)
Apr 20, 2023 117.38 118.14 117.38 117.59 1,779 -2.07(-1.73%)
Apr 19, 2023 119.35 119.68 119.35 119.66 1,110 -0.78(-0.65%)
Apr 18, 2023 120.73 120.73 120.35 120.44 2,901 -0.27(-0.23%)
Apr 17, 2023 119.38 120.88 119.38 120.71 1,986 +1.60(+1.35%)
Apr 14, 2023 119.18 119.24 118.50 119.11 4,726 -1.34(-1.12%)
Apr 13, 2023 118.94 120.82 118.94 120.45 5,209 +1.95(+1.65%)
Apr 12, 2023 119.40 120.18 118.50 118.50 3,734 -0.69(-0.57%)
Apr 11, 2023 118.33 119.73 118.33 119.19 3,475 +0.66(+0.55%)
Apr 10, 2023 116.83 118.68 116.83 118.53 7,347 +0.74(+0.63%)
Apr 06, 2023 118.03 118.18 117.44 117.80 9,260 -0.08(-0.07%)
Apr 05, 2023 118.05 118.13 117.46 117.87 6,217 -0.67(-0.56%)
Apr 04, 2023 118.85 118.94 118.26 118.54 2,561 -1.41(-1.18%)
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.