Skip to main content
logo
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
132.19
+0.64 (0.49%)
Dec 26, 2025, 4:00 PM EST - Market closed

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025132.33132.33131.54132.19132.190.49%4,853
Dec 24, 2025131.31131.54131.19131.54131.540.72%1,828
Dec 23, 2025130.61130.61130.61130.61130.60-1.05%433
Dec 22, 2025130.61132.14130.28131.99131.99-0.92%5,560
Dec 19, 2025133.22133.22133.22133.22131.181.33%312
Dec 18, 2025130.89131.46130.89131.46129.451.34%583
Dec 17, 2025130.48130.75129.72129.72127.74-2.24%1,062
Dec 16, 2025132.96132.96131.79132.69130.66-0.49%1,233
Dec 15, 2025133.73133.73133.34133.34131.300.42%757
Dec 12, 2025134.43134.50132.79132.79130.76-0.62%945
Dec 11, 2025131.95133.62131.95133.62131.570.10%1,225
Dec 10, 2025131.85133.48131.85133.48131.441.02%568
Dec 9, 2025131.64132.20131.64132.13130.11-0.55%1,673
Dec 8, 2025134.15134.15132.61132.86130.83-0.47%1,599
Dec 5, 2025134.48134.48133.48133.48131.44-0.05%714
Dec 4, 2025133.06133.55133.01133.55131.510.83%720
Dec 3, 2025132.02132.46131.86132.46130.430.16%793
Dec 2, 2025132.11132.24132.11132.24130.220.47%715
Dec 1, 2025132.31132.31131.63131.63129.62-1.10%2,195
Nov 28, 2025133.06133.09133.06133.09131.060.74%502
Nov 26, 2025131.98132.12131.98132.12130.101.71%626
Nov 25, 2025128.64129.89128.64129.89127.900.94%799
Nov 24, 2025128.68128.68128.68128.68126.721.54%311
Nov 21, 2025126.56126.74125.23126.74124.800.46%2,436
Nov 20, 2025131.24131.24126.15126.15124.22-2.38%6,224
Nov 19, 2025128.29129.41128.29129.22127.25-0.93%8,593
Nov 18, 2025129.66131.11129.50130.44128.45-0.94%2,316
Nov 17, 2025132.75132.75131.12131.68129.66-0.83%1,968
Nov 14, 2025131.87133.22130.98132.78130.75-0.60%1,834
Nov 13, 2025134.33134.33133.52133.58131.54-3.04%1,315
Nov 12, 2025138.57138.57137.01137.77135.66-0.39%1,672
Nov 11, 2025138.84138.84138.28138.31136.20-0.03%1,096
Nov 10, 2025137.27138.61137.27138.36136.242.35%2,195
Nov 7, 2025133.76135.18132.71135.18133.11-0.58%1,361
Nov 6, 2025136.70136.70135.97135.97133.89-0.99%2,537
Nov 5, 2025135.77137.87135.77137.33135.243.14%2,521
Nov 4, 2025133.39134.61133.15133.15131.12-2.19%2,654
Nov 3, 2025135.37136.69135.37136.14134.060.52%6,200
Oct 31, 2025134.23135.44133.97135.44133.370.91%1,966
Oct 30, 2025134.91135.12134.22134.22132.17-1.51%1,941
Oct 29, 2025136.65137.22136.07136.28134.190.47%975
Oct 28, 2025135.79135.89135.64135.64133.570.86%716
Oct 27, 2025134.10134.49133.73134.49132.430.87%1,403
Oct 24, 2025133.40133.40133.08133.33131.291.65%799
Oct 23, 2025128.94131.16128.94131.16129.151.19%1,100
Oct 22, 2025130.22130.22128.51129.61127.63-1.29%1,234
Oct 21, 2025131.43131.56131.30131.30129.30-0.71%990
Oct 20, 2025132.22132.69132.22132.24130.220.29%1,800
Oct 17, 2025131.10131.86131.04131.86129.840.10%888
Oct 16, 2025132.15133.38131.73131.73129.72-0.06%2,722