Skip to main content

Vaneck Low Carbon Energy ETF (NY: SMOG )

103.35 -2.37 (-2.24%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 104.28 104.82 100.88 103.35 3,730 -2.37(-2.24%)
Jul 16, 2024 104.03 105.71 104.03 105.71 991 +1.45(+1.39%)
Jul 15, 2024 105.96 105.96 104.26 104.26 855 -2.97(-2.77%)
Jul 12, 2024 105.43 107.74 105.43 107.24 2,174 +2.18(+2.08%)
Jul 11, 2024 105.12 106.43 105.05 105.05 2,647 +1.73(+1.68%)
Jul 10, 2024 103.64 103.80 103.32 103.32 1,962 +1.02(+0.99%)
Jul 09, 2024 101.55 102.94 101.17 102.30 2,714 +0.47(+0.46%)
Jul 08, 2024 101.83 101.84 101.76 101.84 1,419 +0.03(+0.03%)
Jul 05, 2024 101.88 101.88 100.41 101.81 1,654 +0.35(+0.34%)
Jul 03, 2024 99.35 101.46 99.35 101.46 1,911 +3.16(+3.21%)
Jul 02, 2024 97.80 98.30 97.80 98.30 1,078 +0.95(+0.97%)
Jul 01, 2024 97.52 97.98 97.34 97.35 1,709 +1.11(+1.16%)
Jun 28, 2024 98.14 98.14 95.98 96.24 2,910 -2.07(-2.11%)
Jun 27, 2024 97.98 98.65 97.98 98.31 1,289 -0.62(-0.63%)
Jun 26, 2024 98.67 98.93 98.62 98.93 969 +0.43(+0.44%)
Jun 25, 2024 99.04 99.04 98.38 98.50 2,085 -0.81(-0.82%)
Jun 24, 2024 98.59 99.31 98.59 99.31 1,440 +1.01(+1.03%)
Jun 21, 2024 98.20 98.31 97.94 98.31 1,302 -0.46(-0.47%)
Jun 20, 2024 98.69 98.98 98.28 98.77 7,320 -0.47(-0.47%)
Jun 18, 2024 98.74 99.48 98.74 99.23 2,221 -0.12(-0.12%)
Jun 17, 2024 99.11 99.36 98.42 99.36 2,929 -0.25(-0.26%)
Jun 14, 2024 100.17 100.17 99.47 99.61 975 -2.06(-2.03%)
Jun 13, 2024 102.67 103.30 101.67 101.67 1,603 -0.61(-0.60%)
Jun 12, 2024 102.89 103.21 102.28 102.28 1,971 +1.03(+1.02%)
Jun 11, 2024 100.85 101.51 100.66 101.25 1,703 -1.21(-1.18%)
Jun 10, 2024 101.03 102.47 101.03 102.47 1,541 +0.56(+0.55%)
Jun 07, 2024 102.11 102.89 101.91 101.91 1,026 -2.08(-2.00%)
Jun 06, 2024 103.99 103.99 103.99 103.99 769 -0.76(-0.73%)
Jun 05, 2024 104.25 105.04 104.25 104.75 2,973 +0.68(+0.65%)
Jun 04, 2024 103.85 104.44 103.45 104.07 1,757 -0.60(-0.57%)
Jun 03, 2024 105.01 105.44 104.23 104.67 4,204 +0.30(+0.29%)
May 31, 2024 104.20 104.36 103.79 104.36 843 +0.26(+0.25%)
May 30, 2024 103.04 104.14 103.04 104.10 3,704 +1.80(+1.76%)
May 29, 2024 102.00 103.00 102.00 102.30 1,299 -1.11(-1.07%)
May 28, 2024 103.56 104.08 102.86 103.40 3,255 +0.78(+0.76%)
May 24, 2024 100.96 102.62 100.96 102.62 844 +1.79(+1.77%)
May 23, 2024 102.58 102.58 100.73 100.83 1,843 -1.94(-1.89%)
May 22, 2024 102.38 103.25 102.28 102.78 2,134 +0.72(+0.70%)
May 21, 2024 101.52 102.06 101.52 102.06 1,344 +0.40(+0.40%)
May 20, 2024 101.86 101.86 101.66 101.66 885 -0.88(-0.86%)
May 17, 2024 102.00 102.86 102.00 102.53 3,064 -0.84(-0.81%)
May 16, 2024 103.22 103.97 102.85 103.37 3,504 +0.04(+0.03%)
May 15, 2024 104.00 104.00 102.84 103.34 1,802 +0.39(+0.38%)
May 14, 2024 102.51 103.13 101.99 102.95 5,199 +1.74(+1.72%)
May 13, 2024 99.14 101.65 99.14 101.20 1,436 +0.89(+0.88%)
May 10, 2024 101.91 102.14 100.32 100.32 1,709 -1.27(-1.25%)
May 09, 2024 101.26 101.59 101.26 101.59 1,493 +1.33(+1.32%)
May 08, 2024 99.34 100.74 99.34 100.27 2,709 -0.88(-0.87%)
May 07, 2024 101.12 101.42 100.36 101.15 3,423 +0.07(+0.07%)
May 06, 2024 101.38 101.38 100.77 101.08 2,330 +1.24(+1.24%)
May 03, 2024 100.00 100.40 99.59 99.84 1,503 +1.44(+1.46%)
May 02, 2024 97.45 98.61 97.45 98.40 5,408 +2.18(+2.27%)
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.