Skip to main content
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
115.47
-1.89 (-1.61%)
At close: Aug 14, 2025, 4:00 PM
115.47
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025115.33115.48115.26115.47115.47-1.61%1,888
Aug 13, 2025115.93117.36115.93117.36117.361.38%1,265
Aug 12, 2025114.55115.76114.55115.76115.760.68%1,042
Aug 11, 2025115.20115.20114.76114.98114.98-0.50%998
Aug 8, 2025115.51115.83115.51115.56115.560.38%708
Aug 7, 2025114.73115.12114.73115.12115.121.13%793
Aug 6, 2025113.57113.90113.57113.83113.830.19%1,180
Aug 5, 2025113.03113.81113.03113.62113.620.27%2,325
Aug 4, 2025113.20113.40112.74113.31113.310.96%2,658
Aug 1, 2025112.04112.23111.71112.23112.23-0.39%1,503
Jul 31, 2025113.45113.45112.67112.67112.67-1.39%1,070
Jul 30, 2025114.55114.66114.26114.26114.26-1.22%802
Jul 29, 2025116.98117.59115.66115.66115.66-0.82%2,598
Jul 28, 2025117.10117.10116.62116.62116.62-1.40%1,264
Jul 25, 2025118.28118.28118.28118.28118.280.87%242
Jul 24, 2025117.86117.86117.26117.26117.26-1.20%489
Jul 23, 2025118.85118.85118.12118.68118.68-0.39%3,316
Jul 22, 2025117.25119.15117.25119.14119.142.66%3,544
Jul 21, 2025116.45116.99116.03116.05116.050.08%1,851
Jul 18, 2025115.57116.14115.57115.96115.961.16%1,229
Jul 17, 2025114.24114.78114.24114.62114.621.21%706
Jul 16, 2025112.29113.25112.29113.25113.250.04%1,308
Jul 15, 2025113.44113.50112.90113.21113.210.57%1,614
Jul 14, 2025111.99112.66111.99112.56112.560.24%1,504
Jul 11, 2025112.40112.72112.12112.29112.29-0.47%4,125
Jul 10, 2025112.54112.99112.54112.81112.810.31%1,206
Jul 9, 2025111.33112.54111.33112.46112.460.77%3,981
Jul 8, 2025111.14111.65111.14111.60111.60-831
Jul 7, 2025111.53111.61110.98111.60111.60-1.84%2,093
Jul 3, 2025112.53113.91112.53113.69113.691.69%3,262
Jul 2, 2025111.31111.94111.31111.80111.800.98%2,288
Jul 1, 2025109.80110.71109.35110.71110.710.67%1,337
Jun 30, 2025109.02109.97108.90109.97109.970.08%2,513
Jun 27, 2025110.46110.46109.46109.89109.89-0.77%1,079
Jun 26, 2025110.21110.74110.21110.74110.740.99%736
Jun 25, 2025110.08110.08109.65109.66109.66-1.21%5,601
Jun 24, 2025110.69111.00110.63111.00111.001.73%710
Jun 23, 2025108.26109.28108.15109.11109.111.39%2,593
Jun 20, 2025107.63107.63107.62107.62107.62-0.32%625
Jun 18, 2025107.84108.36107.84107.96107.960.07%1,066
Jun 17, 2025107.99107.99107.88107.88107.88-3.13%460
Jun 16, 2025111.68111.68111.30111.38111.380.87%746
Jun 13, 2025109.92110.41109.92110.41110.41-0.84%1,061
Jun 12, 2025111.78111.78111.35111.35111.35-0.46%612
Jun 11, 2025112.01112.01111.86111.86111.860.92%769
Jun 10, 2025110.15110.99110.15110.83110.831.23%1,712
Jun 9, 2025108.63109.49108.63109.49109.490.84%1,871
Jun 6, 2025108.53108.72108.36108.58108.580.66%2,984
Jun 5, 2025109.27109.48107.83107.87107.87-1.55%1,706
Jun 4, 2025109.88109.88109.57109.57109.570.13%953