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 (%)
Sep 29, 2023	104.07	104.44	102.73	103.10	3,875	+0.65(+0.64%)
Sep 28, 2023	102.14	102.83	102.14	102.45	2,587	+0.15(+0.14%)
Sep 27, 2023	103.50	103.50	101.49	102.30	1,996	-1.28(-1.23%)
Sep 26, 2023	103.81	104.51	103.31	103.58	32,845	-1.35(-1.28%)
Sep 25, 2023	104.75	105.16	104.92	104.92	3,083	-1.31(-1.23%)
Sep 22, 2023	107.34	107.35	106.14	106.23	2,916	-0.69(-0.64%)
Sep 21, 2023	107.45	107.70	106.92	106.92	1,465	-2.48(-2.26%)
Sep 20, 2023	109.93	110.67	109.39	109.39	2,888	+0.20(+0.18%)
Sep 19, 2023	109.65	109.65	108.78	109.20	2,448	-0.77(-0.70%)
Sep 18, 2023	110.90	110.90	109.90	109.97	3,311	-1.58(-1.42%)
Sep 15, 2023	112.19	112.19	110.97	111.56	3,341	-1.02(-0.90%)
Sep 14, 2023	110.95	112.57	110.95	112.57	1,337	+2.55(+2.32%)
Sep 13, 2023	110.19	110.64	110.02	110.02	1,863	-1.04(-0.94%)
Sep 12, 2023	109.88	111.25	109.88	111.07	2,064	+0.35(+0.32%)
Sep 11, 2023	110.19	110.77	110.19	110.71	2,095	+1.87(+1.72%)
Sep 08, 2023	109.40	109.70	108.45	108.84	3,470	-0.67(-0.61%)
Sep 07, 2023	109.23	109.54	108.47	109.51	3,565	-0.93(-0.84%)
Sep 06, 2023	111.33	111.33	110.39	110.43	2,512	-1.86(-1.66%)
Sep 05, 2023	111.80	112.30	111.68	112.30	3,097	-1.34(-1.18%)

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.