VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
103.84
-1.63 (-1.55%)
Oct 31, 2024, 2:02 PM EDT - Market closed
SMOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 104.34 | 104.34 | 103.12 | 103.57 | 103.57 | -1.80% | 1,580 |
| Oct 30, 2024 | 105.00 | 105.70 | 105.00 | 105.47 | 105.47 | -0.42% | 1,628 |
| Oct 29, 2024 | 107.23 | 107.23 | 105.71 | 105.92 | 105.92 | -2.35% | 2,000 |
| Oct 28, 2024 | 106.73 | 108.47 | 106.73 | 108.47 | 108.47 | 1.92% | 1,400 |
| Oct 25, 2024 | 106.17 | 106.43 | 106.17 | 106.43 | 106.43 | 1.11% | 710 |
| Oct 24, 2024 | 105.10 | 105.44 | 104.93 | 105.26 | 105.26 | 1.73% | 4,249 |
| Oct 23, 2024 | 104.20 | 104.64 | 102.96 | 103.47 | 103.47 | -0.52% | 2,649 |
| Oct 22, 2024 | 103.56 | 104.15 | 103.56 | 104.01 | 104.01 | -0.21% | 2,500 |
| Oct 21, 2024 | 104.60 | 104.60 | 104.23 | 104.23 | 104.23 | -0.77% | 2,200 |
| Oct 18, 2024 | 104.96 | 105.04 | 104.69 | 105.04 | 105.04 | 0.99% | 900 |
| Oct 17, 2024 | 104.71 | 104.71 | 103.80 | 104.01 | 104.01 | -0.99% | 2,000 |
| Oct 16, 2024 | 104.41 | 105.05 | 104.41 | 105.05 | 105.05 | 0.79% | 1,231 |
| Oct 15, 2024 | 105.43 | 105.53 | 104.23 | 104.23 | 104.23 | -1.93% | 900 |
| Oct 14, 2024 | 105.48 | 106.68 | 105.48 | 106.28 | 106.28 | -0.77% | 2,200 |
| Oct 11, 2024 | 105.36 | 107.10 | 105.36 | 107.10 | 107.10 | -0.07% | 1,238 |
| Oct 10, 2024 | 107.61 | 107.61 | 107.10 | 107.17 | 107.17 | -1.43% | 1,300 |
| Oct 9, 2024 | 108.96 | 108.99 | 108.72 | 108.72 | 108.72 | -0.41% | 1,700 |
| Oct 8, 2024 | 109.08 | 109.17 | 109.05 | 109.17 | 109.17 | -1.83% | 11,636 |
| Oct 7, 2024 | 111.44 | 111.77 | 110.56 | 111.21 | 111.21 | 0.49% | 2,740 |
| Oct 4, 2024 | 109.90 | 110.67 | 109.70 | 110.67 | 110.67 | 0.42% | 2,130 |
| Oct 3, 2024 | 110.63 | 110.63 | 110.10 | 110.21 | 110.21 | -1.64% | 900 |
| Oct 2, 2024 | 111.24 | 112.05 | 111.24 | 112.05 | 112.05 | -0.55% | 1,021 |
| Oct 1, 2024 | 112.92 | 112.92 | 110.13 | 112.67 | 112.67 | 0.37% | 1,338 |
| Sep 30, 2024 | 113.80 | 114.01 | 112.18 | 112.26 | 112.26 | -0.79% | 2,876 |
| Sep 27, 2024 | 112.52 | 113.53 | 110.42 | 113.15 | 113.15 | 1.54% | 4,100 |
| Sep 26, 2024 | 111.85 | 111.85 | 111.42 | 111.43 | 111.43 | 1.77% | 2,117 |
| Sep 25, 2024 | 109.71 | 109.71 | 109.49 | 109.49 | 109.49 | -0.91% | 1,047 |
| Sep 24, 2024 | 109.99 | 110.50 | 109.04 | 110.50 | 110.50 | 1.91% | 5,418 |
| Sep 23, 2024 | 107.77 | 108.43 | 107.73 | 108.43 | 108.43 | 1.02% | 5,035 |
| Sep 20, 2024 | 106.76 | 107.73 | 106.76 | 107.34 | 107.34 | -0.83% | 1,340 |
| Sep 19, 2024 | 108.29 | 108.63 | 107.37 | 108.24 | 108.24 | 1.04% | 3,044 |
| Sep 18, 2024 | 106.76 | 108.47 | 106.76 | 107.13 | 107.13 | -0.31% | 1,127 |
| Sep 17, 2024 | 107.28 | 107.89 | 107.19 | 107.46 | 107.46 | 1.00% | 1,418 |
| Sep 16, 2024 | 106.27 | 106.72 | 106.02 | 106.40 | 106.40 | 0.31% | 2,000 |
| Sep 13, 2024 | 105.91 | 106.07 | 105.91 | 106.07 | 106.07 | 0.76% | 832 |
| Sep 12, 2024 | 104.53 | 105.35 | 104.53 | 105.27 | 105.27 | -0.03% | 1,913 |
| Sep 11, 2024 | 103.34 | 105.43 | 103.34 | 105.30 | 105.30 | 2.91% | 2,800 |
| Sep 10, 2024 | 102.03 | 102.32 | 101.24 | 102.32 | 102.32 | 0.43% | 1,300 |
| Sep 9, 2024 | 101.29 | 102.36 | 101.29 | 101.88 | 101.88 | 1.05% | 1,400 |
| Sep 6, 2024 | 103.60 | 103.60 | 100.80 | 100.82 | 100.82 | -2.87% | 2,800 |
| Sep 5, 2024 | 103.71 | 104.07 | 103.38 | 103.80 | 103.80 | 1.37% | 4,214 |
| Sep 4, 2024 | 101.91 | 103.01 | 101.91 | 102.40 | 102.40 | 1.06% | 2,200 |
| Sep 3, 2024 | 103.11 | 103.11 | 101.22 | 101.33 | 101.33 | -1.49% | 2,000 |
| Aug 30, 2024 | 103.12 | 103.26 | 102.43 | 102.86 | 102.86 | 0.78% | 2,118 |
| Aug 29, 2024 | 102.63 | 102.81 | 102.02 | 102.06 | 102.06 | 0.83% | 2,149 |
| Aug 28, 2024 | 102.24 | 102.24 | 101.01 | 101.22 | 101.22 | -1.73% | 1,221 |
| Aug 27, 2024 | 103.56 | 103.56 | 102.47 | 103.00 | 103.00 | - | 2,000 |
| Aug 26, 2024 | 103.66 | 104.00 | 102.97 | 103.00 | 103.00 | -0.43% | 2,500 |
| Aug 23, 2024 | 101.97 | 103.47 | 101.97 | 103.45 | 103.45 | 2.62% | 1,136 |
| Aug 22, 2024 | 102.26 | 102.26 | 100.58 | 100.81 | 100.81 | -1.50% | 2,300 |
| Aug 21, 2024 | 101.75 | 102.36 | 101.73 | 102.35 | 102.35 | 0.99% | 5,200 |
| Aug 20, 2024 | 102.36 | 102.36 | 101.25 | 101.35 | 101.35 | -1.16% | 849 |
| Aug 19, 2024 | 101.24 | 102.54 | 101.24 | 102.54 | 102.54 | 1.46% | 1,300 |
| Aug 16, 2024 | 100.40 | 101.06 | 99.70 | 101.06 | 101.06 | 0.20% | 1,600 |
| Aug 15, 2024 | 99.81 | 101.20 | 99.81 | 100.86 | 100.86 | 1.70% | 2,432 |
| Aug 14, 2024 | 100.11 | 100.11 | 98.91 | 99.17 | 99.17 | -0.76% | 3,243 |
| Aug 13, 2024 | 99.12 | 100.03 | 99.12 | 99.93 | 99.93 | 2.49% | 1,100 |
| Aug 12, 2024 | 98.16 | 98.16 | 97.43 | 97.50 | 97.50 | -0.76% | 1,737 |
| Aug 9, 2024 | 97.94 | 98.57 | 97.57 | 98.25 | 98.25 | -0.20% | 1,400 |
| Aug 8, 2024 | 98.20 | 98.77 | 97.80 | 98.45 | 98.45 | 1.73% | 2,603 |
| Aug 7, 2024 | 98.76 | 98.82 | 96.78 | 96.78 | 96.78 | -0.72% | 3,300 |
| Aug 6, 2024 | 96.98 | 97.66 | 96.83 | 97.48 | 97.48 | 0.63% | 800 |
| Aug 5, 2024 | 95.42 | 97.46 | 95.42 | 96.87 | 96.87 | -3.06% | 2,100 |
| Aug 2, 2024 | 100.58 | 100.58 | 99.88 | 99.93 | 99.93 | -1.12% | 1,621 |
| Aug 1, 2024 | 103.11 | 103.11 | 100.66 | 101.06 | 101.06 | -2.23% | 2,431 |
| Jul 31, 2024 | 102.80 | 103.43 | 102.80 | 103.36 | 103.36 | 1.89% | 1,347 |
| Jul 30, 2024 | 102.34 | 102.34 | 101.44 | 101.44 | 101.44 | -0.90% | 1,134 |
| Jul 29, 2024 | 102.60 | 102.60 | 102.10 | 102.36 | 102.36 | -0.29% | 1,126 |
| Jul 26, 2024 | 102.41 | 102.78 | 102.25 | 102.66 | 102.66 | 1.08% | 1,300 |
| Jul 25, 2024 | 102.17 | 102.49 | 101.56 | 101.56 | 101.56 | 0.56% | 2,428 |
| Jul 24, 2024 | 101.07 | 101.07 | 100.63 | 100.99 | 100.99 | -1.88% | 1,126 |
| Jul 23, 2024 | 102.84 | 102.97 | 102.59 | 102.93 | 102.93 | -1.02% | 1,600 |
| Jul 22, 2024 | 103.08 | 104.02 | 103.02 | 103.99 | 103.99 | 1.60% | 3,040 |
| Jul 19, 2024 | 102.09 | 102.35 | 101.83 | 102.35 | 102.35 | -0.55% | 1,467 |
| Jul 18, 2024 | 103.69 | 103.73 | 102.41 | 102.92 | 102.92 | -0.42% | 1,555 |
| Jul 17, 2024 | 104.28 | 104.82 | 100.88 | 103.35 | 103.35 | -2.23% | 3,730 |
| Jul 16, 2024 | 104.03 | 105.71 | 104.03 | 105.71 | 105.71 | 1.39% | 991 |
| Jul 15, 2024 | 105.96 | 105.96 | 104.26 | 104.26 | 104.26 | -2.78% | 855 |
| Jul 12, 2024 | 105.43 | 107.74 | 105.43 | 107.24 | 107.24 | 2.08% | 2,174 |
| Jul 11, 2024 | 105.12 | 106.43 | 105.05 | 105.05 | 105.05 | 1.67% | 2,647 |
| Jul 10, 2024 | 103.64 | 103.80 | 103.32 | 103.32 | 103.32 | 1.00% | 1,962 |
| Jul 9, 2024 | 101.55 | 102.94 | 101.17 | 102.30 | 102.30 | 0.45% | 2,714 |
| Jul 8, 2024 | 101.83 | 101.84 | 101.76 | 101.84 | 101.84 | 0.03% | 1,419 |
| Jul 5, 2024 | 101.88 | 101.88 | 100.41 | 101.81 | 101.81 | 0.34% | 1,654 |
| Jul 3, 2024 | 99.35 | 101.46 | 99.35 | 101.46 | 101.46 | 3.21% | 1,911 |
| Jul 2, 2024 | 97.80 | 98.30 | 97.80 | 98.30 | 98.30 | 0.98% | 1,078 |
| Jul 1, 2024 | 97.52 | 97.98 | 97.34 | 97.35 | 97.35 | 1.15% | 1,709 |
| Jun 28, 2024 | 98.14 | 98.14 | 95.98 | 96.24 | 96.24 | -2.11% | 2,910 |
| Jun 27, 2024 | 97.98 | 98.65 | 97.98 | 98.31 | 98.31 | -0.63% | 1,289 |
| Jun 26, 2024 | 98.67 | 98.93 | 98.62 | 98.93 | 98.93 | 0.44% | 969 |
| Jun 25, 2024 | 99.04 | 99.04 | 98.38 | 98.50 | 98.50 | -0.83% | 2,085 |
| Jun 24, 2024 | 98.59 | 99.32 | 98.59 | 99.32 | 99.32 | 1.03% | 1,440 |
| Jun 21, 2024 | 98.20 | 98.31 | 97.94 | 98.31 | 98.31 | -0.47% | 1,302 |
| Jun 20, 2024 | 98.69 | 98.98 | 98.28 | 98.77 | 98.77 | -0.47% | 7,320 |
| Jun 18, 2024 | 98.74 | 99.48 | 98.74 | 99.24 | 99.24 | -0.12% | 2,221 |
| Jun 17, 2024 | 99.11 | 99.36 | 98.42 | 99.36 | 99.36 | -0.25% | 2,929 |
| Jun 14, 2024 | 100.17 | 100.17 | 99.47 | 99.61 | 99.61 | -2.03% | 975 |
| Jun 13, 2024 | 102.67 | 103.30 | 101.67 | 101.67 | 101.67 | -0.61% | 1,603 |
| Jun 12, 2024 | 102.89 | 103.21 | 102.29 | 102.29 | 102.29 | 1.03% | 1,971 |
| Jun 11, 2024 | 100.85 | 101.51 | 100.66 | 101.25 | 101.25 | -1.19% | 1,703 |