VanEck Low Carbon Energy ETF (SMOG)

SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	111.68	111.68	111.30	111.38	111.38	0.87%	746
Jun 13, 2025	109.92	110.41	109.92	110.41	110.41	-0.84%	1,061
Jun 12, 2025	111.78	111.78	111.35	111.35	111.35	-0.46%	612
Jun 11, 2025	112.01	112.01	111.86	111.86	111.86	0.92%	769
Jun 10, 2025	110.15	110.99	110.15	110.83	110.83	1.23%	1,712
Jun 9, 2025	108.63	109.49	108.63	109.49	109.49	0.84%	1,871
Jun 6, 2025	108.53	108.72	108.36	108.58	108.58	0.66%	2,984
Jun 5, 2025	109.27	109.48	107.83	107.87	107.87	-1.55%	1,706
Jun 4, 2025	109.88	109.88	109.57	109.57	109.57	0.13%	953
Jun 3, 2025	108.27	109.43	108.27	109.43	109.43	1.22%	1,341
Jun 2, 2025	108.01	108.11	107.45	108.11	108.11	-0.41%	2,321
May 30, 2025	108.64	108.80	108.56	108.56	108.56	-0.77%	855
May 29, 2025	109.51	109.57	109.10	109.40	109.40	0.49%	2,842
May 28, 2025	108.88	108.89	108.41	108.86	108.86	-0.52%	1,234
May 27, 2025	109.18	109.43	108.91	109.43	109.43	-0.20%	2,734
May 23, 2025	109.65	109.65	109.65	109.65	109.65	0.22%	356
May 22, 2025	109.53	109.53	109.41	109.41	109.41	-1.75%	658
May 21, 2025	112.15	112.39	111.36	111.36	111.36	-0.79%	1,274
May 20, 2025	111.68	112.46	111.68	112.24	112.24	1.15%	1,539
May 19, 2025	110.42	110.96	110.42	110.96	110.96	-0.76%	682
May 16, 2025	111.87	111.87	111.82	111.82	111.82	0.51%	266
May 15, 2025	110.38	111.25	110.38	111.25	111.25	0.04%	826
May 14, 2025	110.84	111.44	110.70	111.20	111.20	0.63%	2,835
May 13, 2025	108.85	110.50	108.85	110.50	110.50	2.35%	2,319
May 12, 2025	108.27	108.27	107.97	107.97	107.97	2.20%	1,306
May 9, 2025	104.50	105.64	104.50	105.64	105.64	1.79%	1,957
May 8, 2025	102.68	104.10	102.68	103.78	103.78	1.24%	2,791
May 7, 2025	102.88	103.02	102.30	102.52	102.52	-1.01%	2,892
May 6, 2025	103.56	103.61	103.48	103.56	103.56	0.16%	910
May 5, 2025	103.23	103.68	103.23	103.39	103.39	-0.52%	856
May 2, 2025	104.26	104.26	103.89	103.93	103.93	1.45%	1,815
May 1, 2025	102.47	103.35	102.44	102.44	102.44	-0.21%	963
Apr 30, 2025	101.41	102.65	101.40	102.65	102.65	-0.39%	2,053
Apr 29, 2025	102.69	103.43	102.69	103.06	103.06	-0.69%	1,031
Apr 28, 2025	102.70	103.77	102.70	103.77	103.77	0.53%	2,291
Apr 25, 2025	101.21	103.23	101.21	103.23	103.23	1.86%	4,631
Apr 24, 2025	100.47	101.38	100.47	101.34	101.34	1.31%	1,930
Apr 23, 2025	100.87	100.87	100.03	100.03	100.03	0.78%	519
Apr 22, 2025	97.11	99.65	97.11	99.25	99.25	2.57%	17,531
Apr 21, 2025	96.77	96.77	95.69	96.76	96.76	-1.10%	4,366
Apr 17, 2025	97.78	98.50	97.59	97.84	97.84	1.10%	2,770
Apr 16, 2025	97.50	97.50	96.71	96.78	96.78	-2.00%	1,214
Apr 15, 2025	99.13	99.13	98.23	98.76	98.76	-0.59%	820
Apr 14, 2025	97.85	99.51	97.85	99.34	99.34	1.44%	2,552
Apr 11, 2025	96.42	97.93	96.06	97.93	97.93	3.32%	891
Apr 10, 2025	94.32	94.95	92.56	94.78	94.78	-1.97%	2,007
Apr 9, 2025	89.33	96.68	89.33	96.68	96.68	8.55%	2,598
Apr 8, 2025	93.44	93.44	88.51	89.07	89.07	-2.70%	1,972
Apr 7, 2025	90.53	92.76	90.23	91.54	91.54	-4.20%	5,904
Apr 4, 2025	97.89	97.89	95.06	95.55	95.55	-6.42%	2,230

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.