VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
107.97
+2.32 (2.20%)
At close: May 12, 2025, 4:00 PM
107.97
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 108.27 | 108.27 | 107.97 | 107.97 | 107.97 | 2.20% | 1,305 |
| May 9, 2025 | 104.50 | 105.64 | 104.50 | 105.64 | 105.64 | 1.79% | 1,957 |
| May 8, 2025 | 102.68 | 104.10 | 102.68 | 103.78 | 103.78 | 1.24% | 2,791 |
| May 7, 2025 | 102.88 | 103.02 | 102.30 | 102.52 | 102.52 | -1.01% | 2,892 |
| May 6, 2025 | 103.56 | 103.61 | 103.48 | 103.56 | 103.56 | 0.16% | 910 |
| May 5, 2025 | 103.23 | 103.68 | 103.23 | 103.39 | 103.39 | -0.52% | 856 |
| May 2, 2025 | 104.26 | 104.26 | 103.89 | 103.93 | 103.93 | 1.45% | 1,815 |
| May 1, 2025 | 102.47 | 103.35 | 102.44 | 102.44 | 102.44 | -0.21% | 963 |
| Apr 30, 2025 | 101.41 | 102.65 | 101.40 | 102.65 | 102.65 | -0.39% | 2,053 |
| Apr 29, 2025 | 102.69 | 103.43 | 102.69 | 103.06 | 103.06 | -0.69% | 1,031 |
| Apr 28, 2025 | 102.70 | 103.77 | 102.70 | 103.77 | 103.77 | 0.53% | 2,291 |
| Apr 25, 2025 | 101.21 | 103.23 | 101.21 | 103.23 | 103.23 | 1.86% | 4,631 |
| Apr 24, 2025 | 100.47 | 101.38 | 100.47 | 101.34 | 101.34 | 1.31% | 1,930 |
| Apr 23, 2025 | 100.87 | 100.87 | 100.03 | 100.03 | 100.03 | 0.78% | 519 |
| Apr 22, 2025 | 97.11 | 99.65 | 97.11 | 99.25 | 99.25 | 2.57% | 17,531 |
| Apr 21, 2025 | 96.77 | 96.77 | 95.69 | 96.76 | 96.76 | -1.10% | 4,366 |
| Apr 17, 2025 | 97.78 | 98.50 | 97.59 | 97.84 | 97.84 | 1.10% | 2,770 |
| Apr 16, 2025 | 97.50 | 97.50 | 96.71 | 96.78 | 96.78 | -2.00% | 1,214 |
| Apr 15, 2025 | 99.13 | 99.13 | 98.23 | 98.76 | 98.76 | -0.59% | 820 |
| Apr 14, 2025 | 97.85 | 99.51 | 97.85 | 99.34 | 99.34 | 1.44% | 2,552 |
| Apr 11, 2025 | 96.42 | 97.93 | 96.06 | 97.93 | 97.93 | 3.32% | 891 |
| Apr 10, 2025 | 94.32 | 94.95 | 92.56 | 94.78 | 94.78 | -1.97% | 2,007 |
| Apr 9, 2025 | 89.33 | 96.68 | 89.33 | 96.68 | 96.68 | 8.55% | 2,598 |
| Apr 8, 2025 | 93.44 | 93.44 | 88.51 | 89.07 | 89.07 | -2.70% | 1,972 |
| Apr 7, 2025 | 90.53 | 92.76 | 90.23 | 91.54 | 91.54 | -4.20% | 5,904 |
| Apr 4, 2025 | 97.89 | 97.89 | 95.06 | 95.55 | 95.55 | -6.42% | 2,230 |
| Apr 3, 2025 | 102.06 | 102.10 | 102.03 | 102.10 | 102.10 | -0.31% | 3,309 |
| Apr 2, 2025 | 100.69 | 102.43 | 100.69 | 102.43 | 102.43 | 0.81% | 489 |
| Apr 1, 2025 | 101.02 | 101.60 | 100.59 | 101.60 | 101.60 | 0.50% | 2,706 |
| Mar 31, 2025 | 99.98 | 101.10 | 99.98 | 101.10 | 101.10 | -0.53% | 1,015 |
| Mar 28, 2025 | 102.53 | 102.53 | 101.51 | 101.64 | 101.64 | -1.20% | 1,099 |
| Mar 27, 2025 | 103.19 | 103.42 | 102.87 | 102.87 | 102.87 | 0.94% | 1,053 |
| Mar 26, 2025 | 103.16 | 103.16 | 101.91 | 101.91 | 101.91 | -1.23% | 536 |
| Mar 25, 2025 | 103.37 | 103.45 | 102.86 | 103.18 | 103.18 | -0.25% | 3,893 |
| Mar 24, 2025 | 103.32 | 103.84 | 103.32 | 103.44 | 103.44 | 0.79% | 769 |
| Mar 21, 2025 | 102.30 | 103.39 | 101.95 | 102.63 | 102.63 | -1.15% | 3,307 |
| Mar 20, 2025 | 103.79 | 104.36 | 103.72 | 103.82 | 103.82 | -1.08% | 3,405 |
| Mar 19, 2025 | 104.30 | 105.85 | 104.30 | 104.96 | 104.96 | 0.94% | 1,549 |
| Mar 18, 2025 | 104.10 | 104.12 | 103.87 | 103.98 | 103.98 | -0.37% | 4,493 |
| Mar 17, 2025 | 103.38 | 104.59 | 103.27 | 104.36 | 104.36 | 1.45% | 1,618 |
| Mar 14, 2025 | 102.67 | 103.15 | 102.57 | 102.87 | 102.87 | 1.05% | 1,925 |
| Mar 13, 2025 | 101.85 | 102.31 | 101.81 | 101.81 | 101.81 | -0.64% | 2,506 |
| Mar 12, 2025 | 102.18 | 102.54 | 102.18 | 102.46 | 102.46 | -0.78% | 845 |
| Mar 11, 2025 | 103.50 | 103.58 | 101.96 | 103.26 | 103.26 | 2.32% | 5,824 |
| Mar 10, 2025 | 101.37 | 102.24 | 100.59 | 100.92 | 100.92 | -1.55% | 2,515 |
| Mar 7, 2025 | 100.69 | 102.56 | 100.69 | 102.51 | 102.51 | 2.46% | 4,093 |
| Mar 6, 2025 | 100.65 | 101.13 | 100.04 | 100.04 | 100.04 | -0.81% | 5,078 |
| Mar 5, 2025 | 99.78 | 100.86 | 99.48 | 100.86 | 100.86 | 2.03% | 2,652 |
| Mar 4, 2025 | 97.46 | 99.55 | 96.94 | 98.85 | 98.85 | 0.07% | 11,997 |
| Mar 3, 2025 | 100.60 | 100.60 | 98.78 | 98.78 | 98.78 | -2.01% | 2,187 |