VanEck Low Carbon Energy ETF (SMOG)

SMOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	140.80	141.30	140.78	141.20	-	1.69%	2,130
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
Apr 27, 2026	151.56	151.78	151.56	151.58	151.58	0.44%	2,000
Apr 24, 2026	150.82	151.10	150.82	150.91	150.91	0.04%	788
Apr 23, 2026	149.46	150.85	149.46	150.85	150.85	-0.33%	468
Apr 22, 2026	152.25	152.25	151.34	151.34	151.34	1.14%	754
Apr 21, 2026	151.40	152.41	149.64	149.64	149.64	0.17%	975
Apr 20, 2026	149.54	150.06	149.39	149.39	149.39	0.01%	2,412
Apr 17, 2026	149.46	149.46	148.71	149.38	149.38	0.84%	650
Apr 16, 2026	147.34	148.18	147.13	148.14	148.14	-0.01%	1,405
Apr 15, 2026	148.91	148.91	148.15	148.15	148.15	-0.34%	808
Apr 14, 2026	147.84	148.66	147.84	148.66	148.66	1.90%	1,231
Apr 13, 2026	145.89	145.89	145.89	145.89	145.89	0.74%	944
Apr 10, 2026	144.96	144.96	144.64	144.81	144.81	1.08%	1,351
Apr 9, 2026	143.10	143.95	143.09	143.26	143.26	0.86%	1,678
Apr 8, 2026	142.93	143.45	142.04	142.04	142.04	2.79%	4,392
Apr 7, 2026	136.79	138.18	136.49	138.18	138.18	0.17%	1,496
Apr 6, 2026	140.12	140.12	137.95	137.95	137.95	-0.84%	1,324
Apr 2, 2026	137.84	139.12	137.40	139.12	139.12	0.02%	24,708
Apr 1, 2026	139.46	139.69	138.54	139.09	139.09	0.24%	1,723

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.