Skip to main content
logo
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
133.15
-2.99 (-2.19%)
At close: Nov 4, 2025, 4:00 PM EST
133.15
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:10 PM EST

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025133.39134.61133.15133.15--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, 2025136.65137.22136.07136.28136.280.47%975
Oct 28, 2025135.79135.89135.64135.64135.640.86%716
Oct 27, 2025134.10134.49133.73134.49134.490.87%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, 2025129.70129.91129.22129.40129.40-1.07%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
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