Indicators

Vaneck Low Carbon Energy ETF (NY: SMOG )

102.78 UNCHANGED

Streaming Delayed 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 31, 2022	126.10	133.53		133.51	6,774	+7.60(+6.04%)
Jan 28, 2022	124.90	125.91	122.06	125.91	5,264	-0.43(-0.34%)
Jan 27, 2022	132.90	132.90	126.33	126.34	5,537	-4.52(-3.46%)
Jan 26, 2022	134.84	135.98	130.86	130.86	7,911	-0.86(-0.65%)
Jan 25, 2022	133.29	133.29	130.65	131.72	8,541	-4.33(-3.18%)
Jan 24, 2022	134.29	136.05	130.22	136.05	13,273	-2.17(-1.57%)
Jan 21, 2022	141.19	141.44	137.83	138.22	5,862	-3.88(-2.73%)
Jan 20, 2022	143.99	147.09	142.04	142.10	5,088	+0.56(+0.39%)
Jan 19, 2022	142.75	143.44	141.54	141.54	2,933	-1.23(-0.86%)
Jan 18, 2022	144.08	145.02	142.77	142.77	8,375	-3.48(-2.38%)
Jan 14, 2022				146.25	0	-0.69(-0.47%)
Jan 13, 2022	150.09	152.40	146.94	146.94	16,269	-3.07(-2.05%)
Jan 12, 2022	149.06	150.26	149.06	150.01	5,791	+2.53(+1.71%)
Jan 11, 2022	144.94	147.48	144.94	147.48	8,233	+2.92(+2.02%)
Jan 10, 2022	144.49	144.56	141.88	144.56	13,339	-1.83(-1.25%)
Jan 07, 2022	146.88	148.54	145.63	146.39	21,330	-0.49(-0.33%)
Jan 06, 2022	147.96	148.38	145.81	146.88	7,532	-2.52(-1.68%)
Jan 05, 2022	154.16	154.16	149.39	149.39	5,351	-5.44(-3.52%)
Jan 04, 2022	158.00	158.00	153.47	154.84	16,002	-3.49(-2.21%)

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.