Indicators

Vaneck Low Carbon Energy ETF (NY: SMOG )

102.78 +0.72 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	174.67	176.32	168.78	170.74	28,325	-4.64(-2.65%)
Jan 28, 2021	173.79	176.83	173.26	175.38	19,089	+1.78(+1.02%)
Jan 27, 2021	178.47	178.47	172.43	173.60	42,687	-9.75(-5.32%)
Jan 26, 2021	186.33	186.33	181.73	183.35	18,737	-1.64(-0.88%)
Jan 25, 2021	186.60	189.16	183.08	184.99	27,029	-0.12(-0.07%)
Jan 22, 2021	182.57	185.24	182.54	185.11	23,673	+1.93(+1.06%)
Jan 21, 2021	181.26	183.36	179.40	183.18	22,668	+3.25(+1.81%)
Jan 20, 2021	182.34	182.34	178.08	179.93	29,436	-0.42(-0.23%)
Jan 19, 2021	178.01	180.63	177.64	180.35	33,720	+6.10(+3.50%)
Jan 15, 2021	180.89	180.89	173.71	174.24	50,241	-8.94(-4.88%)
Jan 14, 2021	183.71	184.68	183.19	183.19	17,408	-0.94(-0.51%)
Jan 13, 2021	185.57	185.57	183.16	184.13	16,117	-0.03(-0.01%)
Jan 12, 2021	182.72	184.57	182.46	184.16	32,817	+1.56(+0.85%)
Jan 11, 2021	184.32	184.32	180.65	182.60	34,169	-2.45(-1.33%)
Jan 08, 2021	186.57	186.73	181.86	185.05	48,070	+3.69(+2.04%)
Jan 07, 2021	181.11	184.06	177.99	181.35	80,851	+9.31(+5.41%)
Jan 06, 2021	169.28	175.71	169.28	172.04	50,813	+6.06(+3.65%)
Jan 05, 2021	164.44	166.09	163.31	165.98	23,350	+2.14(+1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.