Skip to main content
logo
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
136.09
-3.40 (-2.43%)
At close: Mar 18, 2026, 4:00 PM EDT
136.09
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026139.52139.52136.96137.25--1.61%199
Mar 17, 2026139.24139.49139.24139.49139.490.74%735
Mar 16, 2026138.46138.46138.46138.46138.462.05%385
Mar 13, 2026138.56138.56135.68135.68135.68-0.30%909
Mar 12, 2026137.67137.67136.09136.09136.09-1.72%609
Mar 11, 2026138.16138.69138.16138.47138.470.56%1,924
Mar 10, 2026137.11138.10137.11137.70137.700.72%1,260
Mar 9, 2026134.87136.72134.87136.72136.722.31%604
Mar 6, 2026134.13134.13133.63133.63133.63-0.96%456
Mar 5, 2026135.79135.79133.68134.92134.92-1.86%990
Mar 4, 2026137.48137.48137.48137.48137.481.51%284
Mar 3, 2026134.51135.43132.01135.43135.43-4.27%2,051
Mar 2, 2026138.83141.87138.83141.48141.48-0.25%1,234
Feb 27, 2026142.14142.53141.84141.84141.84-0.68%945
Feb 26, 2026144.09144.09141.49142.81142.81-1.45%1,225
Feb 25, 2026144.38144.91144.38144.91144.910.23%403
Feb 24, 2026144.14144.58144.14144.58144.581.97%1,333
Feb 23, 2026141.08141.78141.08141.78141.780.05%488
Feb 20, 2026140.27141.71140.27141.71141.710.46%1,788
Feb 19, 2026140.63141.06140.63141.06141.06-0.12%460
Feb 18, 2026141.81141.81141.07141.23141.230.18%812
Feb 17, 2026140.06141.27140.06140.97140.97-0.23%800
Feb 13, 2026140.79141.29140.79141.29141.290.75%429
Feb 12, 2026141.84141.84140.24140.24140.24-2.02%819
Feb 11, 2026142.70143.13140.65143.13143.131.04%538
Feb 10, 2026140.88141.90140.88141.66141.660.28%456
Feb 9, 2026140.63141.50140.63141.27141.271.15%627
Feb 6, 2026139.66139.67138.39139.67139.672.52%801
Feb 5, 2026137.47137.47136.23136.23136.23-1.52%461
Feb 4, 2026138.16138.59138.16138.33138.33-0.40%1,188
Feb 3, 2026138.74138.89137.31138.89138.891.44%1,754
Feb 2, 2026137.03137.06136.78136.92136.92-0.99%5,316
Jan 30, 2026138.29138.29138.29138.29138.29-1.44%1,066
Jan 29, 2026140.25140.30138.68140.30140.30-1.07%1,460
Jan 28, 2026141.71141.82141.71141.82141.821.35%714
Jan 27, 2026139.14139.93139.14139.93139.931.28%619
Jan 26, 2026138.02138.73138.02138.17138.170.52%1,829
Jan 23, 2026136.99137.46136.99137.46137.46-0.15%646
Jan 22, 2026137.91137.91137.67137.67137.662.06%655
Jan 21, 2026134.31134.89134.31134.89134.891.75%599
Jan 20, 2026133.37133.37132.57132.57132.57-1.28%525
Jan 16, 2026134.10134.54134.10134.28134.280.19%1,396
Jan 15, 2026134.18134.21134.03134.03134.030.60%774
Jan 14, 2026133.19133.45132.86133.23133.23-0.50%2,684
Jan 13, 2026133.38133.90133.38133.90133.89-0.23%1,036
Jan 12, 2026131.87134.20131.87134.20134.201.35%3,610
Jan 9, 2026131.96132.49131.96132.41132.410.35%1,219
Jan 8, 2026130.97131.95130.97131.95131.950.47%499
Jan 7, 2026131.79131.79131.33131.33131.32-1.25%672
Jan 6, 2026133.29133.29132.71132.99132.990.11%1,393