VanEck Low Carbon Energy ETF (SMOG)

SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	140.81	140.81	140.81	140.80	-	1.20%	42
Jul 8, 2026	138.47	139.51	137.99	139.14	139.14	-1.45%	6,107
Jul 7, 2026	141.77	141.95	141.19	141.19	141.19	-2.90%	977
Jul 6, 2026	144.50	145.41	144.50	145.41	145.41	1.57%	26,106
Jul 2, 2026	145.31	146.29	143.17	143.17	143.17	-0.84%	752
Jul 1, 2026	144.97	145.20	144.37	144.37	144.37	-1.18%	785
Jun 30, 2026	143.43	146.10	143.43	146.10	146.10	1.16%	1,038
Jun 29, 2026	142.65	144.43	142.65	144.43	144.43	2.87%	3,252
Jun 26, 2026	141.08	141.48	140.39	140.40	140.40	-1.48%	1,117
Jun 25, 2026	143.12	144.11	142.51	142.51	142.51	-0.59%	2,622
Jun 24, 2026	143.59	144.81	142.95	143.36	143.36	-0.21%	1,488
Jun 23, 2026	142.60	144.50	142.60	143.66	143.66	-3.46%	990
Jun 22, 2026	147.50	149.63	147.50	148.81	148.81	0.68%	4,289
Jun 18, 2026	145.38	147.80	145.38	147.80	147.80	1.84%	3,699
Jun 17, 2026	146.99	147.31	145.13	145.13	145.13	-1.06%	1,839
Jun 16, 2026	148.35	148.35	146.69	146.69	146.69	-0.49%	3,979
Jun 15, 2026	147.28	147.42	147.26	147.42	147.42	1.38%	825
Jun 12, 2026	145.00	145.55	144.54	145.41	145.41	0.84%	2,094
Jun 11, 2026	140.80	144.20	140.78	144.20	144.20	3.85%	2,796
Jun 10, 2026	140.68	140.68	138.85	138.85	138.85	-2.96%	994
Jun 9, 2026	145.03	145.03	141.24	143.09	143.09	-0.78%	2,221
Jun 8, 2026	145.28	145.28	144.21	144.21	144.21	-0.49%	2,092
Jun 5, 2026	147.50	147.50	144.05	144.92	144.92	-4.90%	2,839
Jun 4, 2026	151.75	152.40	150.99	152.39	152.39	-0.51%	2,139
Jun 3, 2026	154.84	154.84	153.16	153.16	153.16	-1.20%	682
Jun 2, 2026	154.54	155.03	154.54	155.03	155.03	1.97%	24,210
Jun 1, 2026	153.60	153.60	151.90	152.03	152.03	-1.49%	3,097
May 29, 2026	153.45	154.34	153.45	154.34	154.34	0.10%	1,003
May 28, 2026	154.02	154.34	154.02	154.19	154.19	0.97%	1,108
May 27, 2026	152.70	152.70	152.70	152.70	152.70	-0.93%	330
May 26, 2026	153.67	154.87	153.59	154.13	154.13	1.43%	2,103
May 22, 2026	152.11	152.61	151.95	151.95	151.95	-0.12%	2,458
May 21, 2026	149.24	152.20	149.24	152.13	152.13	2.20%	1,915
May 20, 2026	148.65	148.86	148.54	148.86	148.86	1.65%	571
May 19, 2026	145.80	146.44	144.78	146.44	146.44	-1.75%	1,256
May 18, 2026	149.77	149.77	147.28	149.04	149.04	-1.18%	1,235
May 15, 2026	151.16	151.55	150.82	150.82	150.82	-2.95%	1,264
May 14, 2026	154.82	155.40	154.82	155.40	155.40	-0.03%	541
May 13, 2026	153.95	155.44	153.95	155.44	155.44	1.41%	575
May 12, 2026	153.04	153.34	151.04	153.28	153.28	-2.11%	5,440
May 11, 2026	154.21	157.27	154.21	156.58	156.58	1.67%	1,464
May 8, 2026	154.94	154.94	153.38	154.00	154.00	1.32%	3,748
May 7, 2026	155.02	155.02	151.41	152.00	152.00	-2.59%	3,167
May 6, 2026	154.82	156.46	154.82	156.04	156.04	0.45%	1,934
May 5, 2026	154.91	155.54	154.77	155.35	155.35	1.51%	4,965
May 4, 2026	154.11	154.11	152.92	153.04	153.04	-1.17%	2,004
May 1, 2026	155.22	155.22	154.75	154.85	154.85	-0.09%	1,244
Apr 30, 2026	151.95	154.99	151.80	154.99	154.99	2.29%	1,094
Apr 29, 2026	153.10	153.10	151.12	151.52	151.52	0.84%	1,067
Apr 28, 2026	150.07	150.26	149.89	150.26	150.26	-0.87%	1,164

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

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.