Indicators

Vaneck Low Carbon Energy ETF (NY: SMOG )

100.32 -1.27 (-1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	97.55	97.55	96.87	97.27	2,763	+1.18(+1.23%)
Feb 28, 2024	95.81	96.48	95.81	96.08	2,121	-0.93(-0.96%)
Feb 27, 2024	96.95	97.29	96.43	97.01	2,323	+1.41(+1.47%)
Feb 26, 2024	94.33	95.78	94.33	95.60	3,983	+1.34(+1.42%)
Feb 23, 2024	94.51	94.88	93.87	94.27	3,375	-1.25(-1.31%)
Feb 22, 2024	95.88	95.88	94.84	95.52	8,934	-0.67(-0.70%)
Feb 21, 2024	95.96	96.28	95.90	96.19	2,330	+0.30(+0.31%)
Feb 20, 2024	95.99	96.30	95.57	95.89	2,879	-1.09(-1.13%)
Feb 16, 2024	97.08	97.62	96.98	96.98	1,908	-0.37(-0.38%)
Feb 15, 2024	96.23	97.49	96.23	97.35	917	+1.64(+1.71%)
Feb 14, 2024	94.77	95.99	94.75	95.71	4,044	+1.84(+1.96%)
Feb 13, 2024	95.60	95.62	93.66	93.87	2,311	-2.94(-3.04%)
Feb 12, 2024	95.66	97.08	95.66	96.81	2,243	+1.29(+1.35%)
Feb 09, 2024	95.45	95.87	94.71	95.52	2,778	+0.42(+0.45%)
Feb 08, 2024	94.95	95.10	94.86	95.10	3,378	+0.10(+0.10%)
Feb 07, 2024	95.45	95.67	94.50	95.00	2,415	+0.72(+0.77%)
Feb 06, 2024	92.51	94.28	92.49	94.28	1,834	+2.08(+2.25%)
Feb 05, 2024	93.04	93.04	92.07	92.20	2,337	-2.58(-2.73%)
Feb 02, 2024	94.94	96.23	94.16	94.78	4,276	-1.32(-1.38%)

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.