Skip to main content
logo
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
132.12
+2.23 (1.71%)
Nov 26, 2025, 4:00 PM EST - Market closed

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025131.98132.12131.98132.12132.121.71%626
Nov 25, 2025128.64129.89128.64129.89129.890.94%799
Nov 24, 2025128.68128.68128.68128.68128.681.54%311
Nov 21, 2025126.56126.74125.23126.74126.740.46%2,436
Nov 20, 2025131.24131.24126.15126.15126.15-2.38%6,224
Nov 19, 2025128.29129.41128.29129.22129.22-0.93%8,593
Nov 18, 2025129.66131.11129.50130.44130.44-0.94%2,316
Nov 17, 2025132.75132.75131.12131.68131.67-0.83%1,968
Nov 14, 2025131.87133.22130.98132.78132.78-0.60%1,834
Nov 13, 2025134.33134.33133.52133.58133.58-3.04%1,315
Nov 12, 2025138.57138.57137.01137.77137.77-0.39%1,672
Nov 11, 2025138.84138.84138.28138.31138.31-0.03%1,096
Nov 10, 2025137.27138.61137.27138.36138.362.35%2,195
Nov 7, 2025133.76135.18132.71135.18135.18-0.58%1,361
Nov 6, 2025136.70136.70135.97135.97135.97-0.99%2,537
Nov 5, 2025135.77137.87135.77137.33137.333.14%2,521
Nov 4, 2025133.39134.61133.15133.15133.15-2.19%2,654
Nov 3, 2025135.37136.69135.37136.14136.140.52%6,200
Oct 31, 2025134.23135.44133.97135.44135.440.91%1,966
Oct 30, 2025134.91135.12134.22134.22134.22-1.51%1,941
Oct 29, 2025136.65137.22136.07136.28136.270.47%975
Oct 28, 2025135.79135.89135.64135.64135.640.86%716
Oct 27, 2025134.10134.49133.73134.49134.480.87%1,403
Oct 24, 2025133.40133.40133.08133.33133.331.65%799
Oct 23, 2025128.94131.16128.94131.16131.161.19%1,100
Oct 22, 2025130.22130.22128.51129.61129.61-1.29%1,234
Oct 21, 2025131.43131.56131.30131.30131.30-0.71%990
Oct 20, 2025132.22132.69132.22132.24132.240.29%1,800
Oct 17, 2025131.10131.86131.04131.86131.860.10%888
Oct 16, 2025132.15133.38131.73131.73131.73-0.06%2,722
Oct 15, 2025132.00132.01131.70131.81131.811.38%1,621
Oct 14, 2025128.26130.01128.26130.01130.010.09%1,134
Oct 13, 2025127.38129.89127.38129.89129.893.07%1,731
Oct 10, 2025129.13129.13125.78126.02126.02-2.65%2,148
Oct 9, 2025130.30130.30129.45129.45129.45-0.81%1,058
Oct 8, 2025130.13130.50130.00130.50130.500.85%1,270
Oct 7, 2025129.70129.91129.22129.40129.39-1.07%2,027
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