VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
125.21
-0.16 (-0.13%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SMOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.12 | 125.35 | 124.27 | 125.21 | 125.21 | -0.12% | 3,546 |
| Sep 25, 2025 | 125.03 | 125.37 | 124.63 | 125.37 | 125.37 | 0.62% | 1,292 |
| Sep 24, 2025 | 124.48 | 124.61 | 124.46 | 124.59 | 124.59 | 0.01% | 987 |
| Sep 23, 2025 | 125.42 | 125.60 | 124.56 | 124.58 | 124.58 | -0.27% | 2,121 |
| Sep 22, 2025 | 124.55 | 124.91 | 124.52 | 124.91 | 124.91 | 0.30% | 1,564 |
| Sep 19, 2025 | 124.18 | 124.54 | 124.04 | 124.54 | 124.54 | 0.23% | 2,698 |
| Sep 18, 2025 | 122.96 | 124.41 | 122.96 | 124.25 | 124.25 | 0.17% | 4,244 |
| Sep 17, 2025 | 123.96 | 124.11 | 123.14 | 124.04 | 124.04 | 0.66% | 5,153 |
| Sep 16, 2025 | 122.19 | 123.30 | 122.19 | 123.23 | 123.23 | 0.92% | 2,282 |
| Sep 15, 2025 | 121.89 | 122.32 | 121.55 | 122.11 | 122.11 | 1.46% | 2,987 |
| Sep 12, 2025 | 119.70 | 120.37 | 119.34 | 120.36 | 120.36 | 0.14% | 4,351 |
| Sep 11, 2025 | 119.76 | 120.49 | 119.76 | 120.19 | 120.19 | 1.35% | 2,307 |
| Sep 10, 2025 | 117.71 | 119.11 | 117.71 | 118.59 | 118.59 | -0.12% | 4,936 |
| Sep 9, 2025 | 118.61 | 118.74 | 118.11 | 118.74 | 118.74 | -0.23% | 1,474 |
| Sep 8, 2025 | 119.29 | 119.29 | 118.91 | 119.01 | 119.01 | 0.04% | 1,158 |
| Sep 5, 2025 | 118.20 | 118.96 | 118.09 | 118.96 | 118.96 | 1.60% | 1,173 |
| Sep 4, 2025 | 116.58 | 117.09 | 116.17 | 117.09 | 117.09 | -0.07% | 986 |
| Sep 3, 2025 | 116.67 | 117.17 | 116.40 | 117.17 | 117.17 | 0.03% | 6,444 |
| Sep 2, 2025 | 115.18 | 117.13 | 115.18 | 117.13 | 117.13 | -0.25% | 1,508 |
| Aug 29, 2025 | 117.69 | 117.69 | 117.43 | 117.43 | 117.43 | -1.98% | 662 |
| Aug 28, 2025 | 119.06 | 119.80 | 119.06 | 119.80 | 119.80 | 0.62% | 742 |
| Aug 27, 2025 | 119.35 | 119.35 | 119.07 | 119.07 | 119.07 | -1.29% | 2,015 |
| Aug 26, 2025 | 120.21 | 120.62 | 120.21 | 120.62 | 120.62 | 0.60% | 1,472 |
| Aug 25, 2025 | 120.56 | 120.60 | 119.75 | 119.90 | 119.90 | -1.87% | 2,170 |
| Aug 22, 2025 | 121.24 | 122.18 | 121.24 | 122.18 | 122.18 | 3.36% | 535 |
| Aug 21, 2025 | 117.88 | 118.21 | 117.66 | 118.21 | 118.21 | 0.04% | 1,496 |
| Aug 20, 2025 | 118.31 | 118.31 | 118.08 | 118.16 | 118.16 | -0.84% | 943 |
| Aug 19, 2025 | 118.89 | 119.53 | 118.73 | 119.16 | 119.16 | -0.34% | 8,597 |
| Aug 18, 2025 | 118.49 | 119.57 | 118.49 | 119.57 | 119.57 | 1.63% | 2,829 |
| Aug 15, 2025 | 116.82 | 117.65 | 116.82 | 117.65 | 117.65 | 1.88% | 542 |
| Aug 14, 2025 | 115.33 | 115.48 | 115.26 | 115.47 | 115.47 | -1.61% | 1,888 |
| Aug 13, 2025 | 115.93 | 117.36 | 115.93 | 117.36 | 117.36 | 1.38% | 1,265 |
| Aug 12, 2025 | 114.55 | 115.76 | 114.55 | 115.76 | 115.76 | 0.68% | 1,042 |
| Aug 11, 2025 | 115.20 | 115.20 | 114.76 | 114.98 | 114.98 | -0.50% | 998 |
| Aug 8, 2025 | 115.51 | 115.83 | 115.51 | 115.56 | 115.56 | 0.38% | 708 |
| Aug 7, 2025 | 114.73 | 115.12 | 114.73 | 115.12 | 115.12 | 1.13% | 793 |
| Aug 6, 2025 | 113.57 | 113.90 | 113.57 | 113.83 | 113.83 | 0.19% | 1,180 |
| Aug 5, 2025 | 113.03 | 113.81 | 113.03 | 113.62 | 113.62 | 0.27% | 2,325 |
| Aug 4, 2025 | 113.20 | 113.40 | 112.74 | 113.31 | 113.31 | 0.96% | 2,658 |
| Aug 1, 2025 | 112.04 | 112.23 | 111.71 | 112.23 | 112.23 | -0.39% | 1,503 |
| Jul 31, 2025 | 113.45 | 113.45 | 112.67 | 112.67 | 112.67 | -1.39% | 1,070 |
| Jul 30, 2025 | 114.55 | 114.66 | 114.26 | 114.26 | 114.26 | -1.22% | 802 |
| Jul 29, 2025 | 116.98 | 117.59 | 115.66 | 115.66 | 115.66 | -0.82% | 2,598 |
| Jul 28, 2025 | 117.10 | 117.10 | 116.62 | 116.62 | 116.62 | -1.40% | 1,264 |
| Jul 25, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 0.87% | 242 |
| Jul 24, 2025 | 117.86 | 117.86 | 117.26 | 117.26 | 117.26 | -1.20% | 489 |
| Jul 23, 2025 | 118.85 | 118.85 | 118.12 | 118.68 | 118.68 | -0.39% | 3,316 |
| Jul 22, 2025 | 117.25 | 119.15 | 117.25 | 119.14 | 119.14 | 2.66% | 3,544 |
| Jul 21, 2025 | 116.45 | 116.99 | 116.03 | 116.05 | 116.05 | 0.08% | 1,851 |
| Jul 18, 2025 | 115.57 | 116.14 | 115.57 | 115.96 | 115.96 | 1.16% | 1,229 |