Indicators

Vaneck Low Carbon Energy ETF (NY: SMOG )

100.84 -1.94 (-1.89%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	105.08	105.96	104.63	105.77	5,827	+2.48(+2.40%)
Aug 27, 2020		103.29	103.29	103.29	0	+0.64(+0.63%)
Aug 25, 2020		102.65	102.65	102.65	0	+0.29(+0.28%)
Aug 24, 2020	103.86	103.86	101.85	102.36	8,116	+0.85(+0.84%)
Aug 21, 2020	100.27	101.80	100.27	101.51	3,723	+0.64(+0.63%)
Aug 20, 2020	100.47	101.09	100.36	100.87	4,133	-0.53(-0.52%)
Aug 19, 2020	101.64	101.99	101.40	101.40	2,372	-0.10(-0.10%)
Aug 18, 2020	102.59	102.59	101.16	101.50	4,303	+0.73(+0.72%)
Aug 17, 2020	100.19	100.98	99.87	100.77	6,246	+1.74(+1.75%)
Aug 14, 2020	99.91	99.91	98.95	99.04	3,206	-0.55(-0.55%)
Aug 13, 2020	99.46	99.98	99.39	99.58	4,333	+0.99(+1.01%)
Aug 12, 2020	97.56	98.71	96.85	98.59	7,571	+3.14(+3.29%)
Aug 11, 2020	96.68	97.41	95.45	95.45	5,812	-0.46(-0.48%)
Aug 10, 2020	96.05	96.10	95.60	95.91	2,999	+0.38(+0.40%)
Aug 07, 2020	95.75	95.98	95.09	95.52	1,655	+0.70(+0.74%)
Aug 06, 2020	94.65	94.82	94.38	94.82	2,051	+0.05(+0.05%)
Aug 05, 2020	93.63	94.78	93.63	94.78	2,328	+1.59(+1.71%)
Aug 04, 2020	91.75	93.45	91.75	93.19	2,719	+0.97(+1.06%)

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.