VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
141.68
+1.69 (1.21%)
Sep 8, 2026, 4:00 PM EDT - Market closed
SMOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 0.14% | 163 |
| Sep 3, 2026 | 138.17 | 139.79 | 138.04 | 139.79 | 139.79 | 1.93% | 1,086 |
| Sep 2, 2026 | 137.01 | 137.15 | 136.26 | 137.15 | 137.15 | -0.09% | 1,389 |
| Sep 1, 2026 | 137.43 | 137.55 | 136.55 | 137.28 | 137.27 | -1.42% | 1,227 |
| Aug 31, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.38% | 291 |
| Aug 28, 2026 | 139.70 | 139.78 | 139.03 | 139.78 | 139.78 | -1.00% | 863 |
| Aug 27, 2026 | 140.92 | 141.19 | 140.92 | 141.19 | 141.19 | 0.91% | 635 |
| Aug 26, 2026 | 139.62 | 139.92 | 139.23 | 139.92 | 139.92 | -0.79% | 1,187 |
| Aug 25, 2026 | 139.91 | 141.03 | 139.91 | 141.03 | 141.03 | 1.28% | 1,310 |
| Aug 24, 2026 | 139.11 | 139.82 | 139.11 | 139.25 | 139.25 | -0.58% | 941 |
| Aug 21, 2026 | 140.00 | 140.32 | 139.52 | 140.06 | 140.06 | 0.78% | 1,404 |
| Aug 20, 2026 | 138.80 | 138.97 | 138.63 | 138.97 | 138.97 | -0.60% | 2,691 |
| Aug 19, 2026 | 138.96 | 139.81 | 138.89 | 139.81 | 139.81 | 1.30% | 2,357 |
| Aug 18, 2026 | 138.37 | 138.37 | 137.67 | 138.03 | 138.03 | -1.96% | 1,180 |
| Aug 17, 2026 | 140.76 | 141.22 | 140.76 | 140.79 | 140.79 | 0.11% | 832 |
| Aug 14, 2026 | 141.02 | 141.09 | 140.35 | 140.64 | 140.64 | -0.41% | 1,252 |
| Aug 13, 2026 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | -0.37% | 273 |
| Aug 12, 2026 | 144.54 | 144.54 | 141.73 | 141.73 | 141.73 | 1.75% | 919 |
| Aug 11, 2026 | 139.21 | 139.29 | 139.21 | 139.29 | 139.29 | -0.19% | 2,968 |
| Aug 10, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -0.49% | 270 |
| Aug 7, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 1.82% | 208 |
| Aug 6, 2026 | 137.43 | 137.74 | 137.43 | 137.74 | 137.73 | -0.59% | 572 |
| Aug 5, 2026 | 138.62 | 138.91 | 138.55 | 138.55 | 138.55 | -0.53% | 485 |
| Aug 4, 2026 | 138.36 | 139.32 | 137.97 | 139.30 | 139.30 | 1.97% | 1,748 |
| Aug 3, 2026 | 134.47 | 136.61 | 134.47 | 136.61 | 136.61 | 1.45% | 223 |
| Jul 31, 2026 | 135.06 | 135.06 | 134.65 | 134.65 | 134.65 | -0.65% | 811 |
| Jul 30, 2026 | 132.67 | 135.64 | 132.67 | 135.54 | 135.54 | 4.22% | 2,729 |
| Jul 29, 2026 | 132.83 | 132.83 | 129.42 | 130.05 | 130.05 | -1.31% | 2,149 |
| Jul 28, 2026 | 131.32 | 132.00 | 131.32 | 131.78 | 131.78 | -1.42% | 900 |
| Jul 27, 2026 | 134.85 | 134.85 | 133.00 | 133.67 | 133.67 | 0.28% | 1,929 |
| Jul 24, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -1.81% | 316 |
| Jul 23, 2026 | 134.94 | 135.76 | 134.94 | 135.76 | 135.76 | -1.69% | 1,288 |
| Jul 22, 2026 | 138.15 | 138.35 | 138.10 | 138.10 | 138.10 | -0.23% | 535 |
| Jul 21, 2026 | 137.83 | 138.42 | 137.83 | 138.42 | 138.42 | 1.43% | 987 |
| Jul 20, 2026 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | -1.10% | 114 |
| Jul 17, 2026 | 136.93 | 138.66 | 136.93 | 137.99 | 137.99 | -0.13% | 712 |
| Jul 16, 2026 | 139.24 | 139.24 | 137.96 | 138.16 | 138.16 | -1.94% | 1,400 |
| Jul 15, 2026 | 142.58 | 142.58 | 140.90 | 140.90 | 140.90 | -0.05% | 1,044 |
| Jul 14, 2026 | 141.85 | 141.85 | 140.51 | 140.98 | 140.97 | 1.52% | 1,666 |
| Jul 13, 2026 | 139.17 | 139.18 | 138.75 | 138.87 | 138.86 | -1.48% | 1,277 |
| Jul 10, 2026 | 141.03 | 141.03 | 140.64 | 140.95 | 140.95 | 0.36% | 1,148 |
| Jul 9, 2026 | 140.81 | 140.81 | 140.45 | 140.45 | 140.45 | 0.94% | 323 |
| 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 |