Skip to main content

Vaneck Low Carbon Energy ETF (NY: SMOG )

102.50 -2.28 (-2.18%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 105.76 106.14 104.40 104.78 3,813 +0.66(+0.64%)
Sep 28, 2023 103.80 104.50 103.80 104.11 2,546 +0.15(+0.14%)
Sep 27, 2023 105.18 105.18 103.14 103.97 1,965 -1.30(-1.23%)
Sep 26, 2023 105.50 106.21 104.99 105.26 32,320 -1.37(-1.28%)
Sep 25, 2023 106.45 106.87 106.63 106.63 3,034 -1.33(-1.23%)
Sep 22, 2023 109.09 109.10 107.87 107.96 2,870 -0.70(-0.64%)
Sep 21, 2023 109.20 109.45 108.66 108.66 1,442 -2.52(-2.26%)
Sep 20, 2023 111.72 112.47 111.17 111.17 2,842 +0.20(+0.18%)
Sep 19, 2023 111.43 111.43 110.55 110.97 2,409 -0.79(-0.70%)
Sep 18, 2023 112.70 112.70 111.69 111.76 3,258 -1.61(-1.42%)
Sep 15, 2023 114.01 114.01 112.78 113.37 3,288 -1.03(-0.90%)
Sep 14, 2023 112.76 114.40 112.76 114.40 1,316 +2.59(+2.32%)
Sep 13, 2023 111.98 112.44 111.81 111.81 1,834 -1.06(-0.94%)
Sep 12, 2023 111.67 113.06 111.67 112.87 2,031 +0.36(+0.32%)
Sep 11, 2023 111.98 112.57 111.98 112.51 2,062 +1.90(+1.72%)
Sep 08, 2023 111.18 111.49 110.22 110.61 3,415 -0.68(-0.61%)
Sep 07, 2023 111.01 111.32 110.24 111.29 3,508 -0.94(-0.84%)
Sep 06, 2023 113.14 113.14 112.19 112.23 2,472 -1.89(-1.66%)
Sep 05, 2023 113.62 114.12 113.50 114.12 3,048 -1.37(-1.18%)
Sep 01, 2023 115.82 115.83 115.28 115.49 1,196 +0.29(+0.25%)
Aug 31, 2023 115.96 115.96 115.00 115.20 2,101 -0.71(-0.61%)
Aug 30, 2023 115.35 116.02 114.96 115.91 2,589 -1.19(-1.02%)
Aug 29, 2023 113.89 117.58 112.98 117.10 3,373 +2.47(+2.16%)
Aug 28, 2023 113.65 115.21 113.65 114.63 3,107 +1.16(+1.02%)
Aug 25, 2023 113.25 113.47 112.49 113.47 1,498 +1.78(+1.59%)
Aug 24, 2023 113.22 113.22 111.69 111.69 1,683 -1.21(-1.07%)
Aug 23, 2023 111.63 113.08 111.63 112.90 3,380 +1.79(+1.61%)
Aug 22, 2023 113.44 113.44 110.73 111.11 2,773 -0.51(-0.46%)
Aug 21, 2023 111.67 111.67 111.18 111.62 1,563 +0.58(+0.52%)
Aug 18, 2023 110.59 111.08 110.59 111.04 2,031 -1.07(-0.96%)
Aug 17, 2023 113.81 113.81 112.11 112.11 1,086 -1.26(-1.11%)
Aug 16, 2023 113.90 114.29 113.37 113.37 2,375 -1.47(-1.28%)
Aug 15, 2023 116.28 116.63 114.68 114.84 4,160 -2.38(-2.03%)
Aug 14, 2023 116.98 117.22 116.49 117.22 1,704 -1.21(-1.02%)
Aug 11, 2023 118.37 118.43 117.90 118.43 1,620 -1.41(-1.17%)
Aug 10, 2023 120.82 120.91 119.56 119.84 4,165 -0.81(-0.67%)
Aug 09, 2023 121.01 121.01 120.56 120.64 1,112 -0.24(-0.20%)
Aug 08, 2023 119.82 120.88 119.82 120.88 1,260 -1.11(-0.91%)
Aug 07, 2023 122.48 122.48 121.14 121.98 1,303 -0.47(-0.39%)
Aug 04, 2023 124.21 124.21 122.46 122.46 1,586 -1.38(-1.12%)
Aug 03, 2023 123.65 124.47 123.17 123.84 2,278 +0.00(+0.00%)
Aug 02, 2023 124.38 124.38 123.08 123.84 1,404 -3.80(-2.98%)
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.