VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
131.70
0.00 (0.00%)
Oct 20, 2026, 9:57 AM EDT - Market open
SMOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 131.60 | 131.60 | 131.11 | 131.70 | 131.70 | - | 19 |
| Oct 19, 2026 | 132.65 | 132.65 | 131.70 | 131.70 | 131.70 | 0.28% | 863 |
| Oct 16, 2026 | 131.62 | 131.62 | 131.03 | 131.33 | 131.33 | -1.11% | 1,109 |
| Oct 15, 2026 | 131.29 | 132.81 | 131.27 | 132.81 | 132.81 | -0.07% | 831 |
| Oct 14, 2026 | 133.57 | 133.57 | 132.90 | 132.90 | 132.90 | -2.07% | 685 |
| Oct 13, 2026 | 135.08 | 135.71 | 135.08 | 135.71 | 135.71 | 0.49% | 567 |
| Oct 12, 2026 | 135.80 | 135.80 | 135.05 | 135.05 | 135.05 | -1.03% | 2,705 |
| Oct 9, 2026 | 136.19 | 136.46 | 136.19 | 136.46 | 136.46 | 1.24% | 304 |
| Oct 8, 2026 | 135.11 | 135.11 | 134.10 | 134.79 | 134.79 | -0.49% | 3,954 |
| Oct 7, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -1.38% | 354 |
| Oct 6, 2026 | 137.43 | 137.59 | 137.11 | 137.34 | 137.34 | 1.21% | 1,005 |
| Oct 5, 2026 | 135.98 | 135.99 | 135.58 | 135.70 | 135.69 | 0.46% | 1,139 |
| Oct 2, 2026 | 133.69 | 135.07 | 133.69 | 135.07 | 135.07 | 2.16% | 829 |
| Oct 1, 2026 | 132.90 | 132.90 | 131.77 | 132.22 | 132.22 | -0.77% | 3,518 |
| Sep 30, 2026 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | -0.17% | 229 |
| Sep 29, 2026 | 133.25 | 133.47 | 133.25 | 133.47 | 133.47 | 0.02% | 640 |
| Sep 28, 2026 | 134.95 | 134.95 | 133.45 | 133.45 | 133.45 | -1.39% | 409 |
| Sep 25, 2026 | 134.69 | 135.33 | 134.69 | 135.33 | 135.33 | 1.09% | 714 |
| Sep 24, 2026 | 134.52 | 134.52 | 133.20 | 133.87 | 133.87 | -1.35% | 1,697 |
| Sep 23, 2026 | 137.45 | 137.45 | 135.50 | 135.71 | 135.71 | -2.08% | 1,872 |
| Sep 22, 2026 | 138.02 | 138.59 | 138.02 | 138.59 | 138.59 | 0.81% | 508 |
| Sep 21, 2026 | 137.58 | 137.58 | 137.08 | 137.48 | 137.48 | 0.74% | 1,456 |
| Sep 18, 2026 | 137.64 | 137.64 | 136.01 | 136.47 | 136.47 | -1.02% | 707 |
| Sep 17, 2026 | 137.98 | 137.98 | 137.88 | 137.88 | 137.87 | 2.20% | 1,071 |
| Sep 16, 2026 | 136.56 | 136.56 | 134.91 | 134.91 | 134.91 | -0.20% | 546 |
| Sep 15, 2026 | 135.26 | 135.57 | 135.15 | 135.18 | 135.18 | -0.62% | 838 |
| Sep 14, 2026 | 136.03 | 136.03 | 135.92 | 136.03 | 136.03 | -2.31% | 532 |
| Sep 11, 2026 | 139.50 | 139.62 | 139.24 | 139.24 | 139.24 | 0.93% | 811 |
| Sep 10, 2026 | 138.53 | 138.53 | 137.96 | 137.96 | 137.96 | -1.48% | 1,174 |
| Sep 9, 2026 | 140.08 | 140.08 | 140.03 | 140.03 | 140.03 | -0.86% | 445 |
| Sep 8, 2026 | 140.11 | 141.77 | 140.11 | 141.24 | 141.24 | 0.90% | 786 |
| 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 |