Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 04, 2021 164.57 166.89 162.40 163.84 36,265 +3.77(+2.35%)
Dec 31, 2020 160.07 160.07 160.07 15,122 +0.85(+0.54%)
Dec 30, 2020 157.15 159.29 157.15 159.22 15,122 +3.67(+2.36%)
Dec 29, 2020 157.94 157.94 153.53 155.56 17,754 -0.79(-0.51%)
Dec 28, 2020 159.71 160.16 156.35 156.35 23,183 -0.00(-0.00%)
Dec 24, 2020 157.89 157.89 155.56 156.35 10,234 -0.74(-0.47%)
Dec 23, 2020 156.86 157.66 156.07 157.09 15,220 +1.92(+1.24%)
Dec 22, 2020 155.44 156.49 153.76 155.17 56,909 +1.17(+0.76%)
Dec 21, 2020 153.19 154.93 150.88 154.00 36,341 +3.01(+1.99%)
Dec 18, 2020 150.40 152.90 150.16 150.99 21,515 +1.50(+1.00%)
Dec 17, 2020 148.66 149.76 147.48 149.49 15,848 +3.15(+2.15%)
Dec 16, 2020 147.70 147.70 144.81 146.34 13,408 -0.26(-0.18%)
Dec 15, 2020 143.59 146.92 143.59 146.60 15,797 +4.42(+3.11%)
Dec 14, 2020 143.01 143.01 141.34 142.18 13,684 +0.50(+0.35%)
Dec 11, 2020 140.75 142.70 140.55 141.68 7,757 +0.12(+0.09%)
Dec 10, 2020 139.26 142.15 138.50 141.56 10,452 +1.25(+0.89%)
Dec 09, 2020 146.03 146.03 139.27 140.31 51,170 -4.58(-3.16%)
Dec 08, 2020 142.56 145.65 141.70 144.89 21,347 +2.61(+1.83%)
Dec 07, 2020 140.70 142.89 140.70 142.28 19,161 +2.04(+1.45%)
Dec 04, 2020 140.24 140.55 139.02 140.25 26,273 +0.93(+0.66%)
Dec 03, 2020 141.22 141.22 139.11 139.32 20,310 -0.34(-0.25%)
Dec 02, 2020 138.21 140.16 135.55 139.66 20,921 -1.00(-0.71%)
Dec 01, 2020 143.81 143.81 140.24 140.67 15,384 -1.14(-0.81%)
Nov 30, 2020 146.34 146.34 140.81 141.81 33,633 -2.36(-1.64%)
Nov 27, 2020 143.89 145.91 143.89 144.17 19,446 +2.10(+1.48%)
Nov 25, 2020 140.31 142.29 139.74 142.08 16,239 +1.30(+0.92%)
Nov 24, 2020 141.95 141.98 137.63 140.78 31,748 +1.01(+0.73%)
Nov 23, 2020 138.74 139.89 137.19 139.76 23,989 +3.93(+2.89%)
Nov 20, 2020 134.85 137.20 134.85 135.84 20,170 +2.23(+1.67%)
Nov 19, 2020 130.81 133.85 130.81 133.61 18,123 +4.48(+3.47%)
Nov 18, 2020 129.77 131.25 128.29 129.13 10,029 -0.96(-0.74%)
Nov 17, 2020 129.56 130.54 128.32 130.09 21,825 +1.42(+1.10%)
Nov 16, 2020 126.43 128.66 126.43 128.66 8,509 +2.01(+1.59%)
Nov 13, 2020 129.17 129.81 125.19 126.65 22,963 -0.73(-0.57%)
Nov 12, 2020 128.06 129.05 126.61 127.38 8,986 -0.04(-0.03%)
Nov 11, 2020 124.98 127.46 124.98 127.42 12,356 +4.37(+3.55%)
Nov 10, 2020 125.31 125.36 122.15 123.05 18,003 -2.37(-1.89%)
Nov 09, 2020 139.10 139.10 125.25 125.42 42,427 -0.33(-0.26%)
Nov 06, 2020 125.68 125.80 124.36 125.75 22,860 +1.19(+0.95%)
Nov 05, 2020 120.14 124.69 120.14 124.56 39,147 +8.60(+7.42%)
Nov 04, 2020 115.97 117.14 113.59 115.96 8,352 -0.31(-0.27%)
Nov 03, 2020 115.08 116.47 114.36 116.27 11,967 +2.68(+2.36%)
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.