Skip to main content
logo
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
129.39
-1.40 (-1.07%)
At close: Oct 7, 2025, 4:00 PM EDT
129.39
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025129.16130.79129.16130.79130.790.92%3,182
Oct 3, 2025129.66129.66129.60129.60129.60-0.05%516
Oct 2, 2025130.24130.90129.31129.66129.66-3,406
Oct 1, 2025127.28129.67127.28129.67129.672.05%3,153
Sep 30, 2025126.48127.07126.48127.06127.060.42%1,920
Sep 29, 2025125.93126.58125.93126.53126.531.05%1,563
Sep 26, 2025125.12125.35124.27125.21125.21-0.12%3,546
Sep 25, 2025125.03125.37124.63125.37125.370.62%1,292
Sep 24, 2025124.48124.61124.46124.59124.590.01%987
Sep 23, 2025125.42125.60124.56124.58124.58-0.27%2,121
Sep 22, 2025124.55124.91124.52124.91124.910.30%1,564
Sep 19, 2025124.18124.54124.04124.54124.540.23%2,698
Sep 18, 2025122.96124.41122.96124.25124.250.17%4,244
Sep 17, 2025123.96124.11123.14124.04124.040.66%5,153
Sep 16, 2025122.19123.30122.19123.23123.230.92%2,282
Sep 15, 2025121.89122.32121.55122.11122.111.46%2,987
Sep 12, 2025119.70120.37119.34120.36120.360.14%4,351
Sep 11, 2025119.76120.49119.76120.19120.191.35%2,307
Sep 10, 2025117.71119.11117.71118.59118.59-0.12%4,936
Sep 9, 2025118.61118.74118.11118.74118.74-0.23%1,474
Sep 8, 2025119.29119.29118.91119.01119.010.04%1,158
Sep 5, 2025118.20118.96118.09118.96118.961.60%1,173
Sep 4, 2025116.58117.09116.17117.09117.09-0.07%986
Sep 3, 2025116.67117.17116.40117.17117.170.03%6,444
Sep 2, 2025115.18117.13115.18117.13117.13-0.25%1,508
Aug 29, 2025117.69117.69117.43117.43117.43-1.98%662
Aug 28, 2025119.06119.80119.06119.80119.800.62%742
Aug 27, 2025119.35119.35119.07119.07119.07-1.29%2,015
Aug 26, 2025120.21120.62120.21120.62120.620.60%1,472
Aug 25, 2025120.56120.60119.75119.90119.90-1.87%2,170
Aug 22, 2025121.24122.18121.24122.18122.183.36%535
Aug 21, 2025117.88118.21117.66118.21118.210.04%1,496
Aug 20, 2025118.31118.31118.08118.16118.16-0.84%943
Aug 19, 2025118.89119.53118.73119.16119.16-0.34%8,597
Aug 18, 2025118.49119.57118.49119.57119.571.63%2,829
Aug 15, 2025116.82117.65116.82117.65117.651.88%542
Aug 14, 2025115.33115.48115.26115.47115.47-1.61%1,888
Aug 13, 2025115.93117.36115.93117.36117.361.38%1,265
Aug 12, 2025114.55115.76114.55115.76115.760.68%1,042
Aug 11, 2025115.20115.20114.76114.98114.98-0.50%998
Aug 8, 2025115.51115.83115.51115.56115.560.38%708
Aug 7, 2025114.73115.12114.73115.12115.121.13%793
Aug 6, 2025113.57113.90113.57113.83113.830.19%1,180
Aug 5, 2025113.03113.81113.03113.62113.620.27%2,325
Aug 4, 2025113.20113.40112.74113.31113.310.96%2,658
Aug 1, 2025112.04112.23111.71112.23112.23-0.39%1,503
Jul 31, 2025113.45113.45112.67112.67112.67-1.39%1,070
Jul 30, 2025114.55114.66114.26114.26114.26-1.22%802
Jul 29, 2025116.98117.59115.66115.66115.66-0.82%2,598
Jul 28, 2025117.10117.10116.62116.62116.62-1.40%1,264