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 )

101.19 -0.40 (-0.39%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
May 09, 2024 101.26 101.59 101.26 101.59 1,493 +1.33(+1.32%)
May 08, 2024 99.34 100.74 99.34 100.27 2,709 -0.88(-0.87%)
May 07, 2024 101.12 101.42 100.36 101.15 3,423 +0.07(+0.07%)
May 06, 2024 101.38 101.38 100.77 101.08 2,330 +1.24(+1.24%)
May 03, 2024 100.00 100.40 99.59 99.84 1,503 +1.44(+1.46%)
May 02, 2024 97.45 98.61 97.45 98.40 5,408 +2.18(+2.27%)
May 01, 2024 96.22 97.72 96.20 96.22 1,334 +0.45(+0.47%)
Apr 30, 2024 96.07 96.09 95.77 95.77 870 -1.44(-1.48%)
Apr 29, 2024 96.25 97.31 96.25 97.20 2,524 +2.28(+2.40%)
Apr 26, 2024 94.44 95.07 94.44 94.92 6,979 +1.72(+1.84%)
Apr 25, 2024 91.99 93.30 91.86 93.20 9,417 -0.13(-0.14%)
Apr 24, 2024 93.64 93.67 93.13 93.33 1,558 +0.07(+0.08%)
Apr 23, 2024 91.85 93.53 91.85 93.25 4,017 +1.49(+1.63%)
Apr 22, 2024 91.27 92.09 91.01 91.76 2,161 +0.62(+0.68%)
Apr 19, 2024 91.49 91.55 91.14 91.14 3,634 -0.92(-1.00%)
Apr 18, 2024 92.22 92.41 92.00 92.07 1,330 +0.14(+0.15%)
Apr 17, 2024 91.24 92.13 91.24 91.92 2,131 +0.52(+0.56%)
Apr 16, 2024 91.65 91.74 91.11 91.41 2,777 -1.02(-1.10%)
Apr 15, 2024 94.49 94.49 92.14 92.43 1,545 -1.99(-2.11%)
Apr 12, 2024 95.34 95.35 94.33 94.42 2,697 -1.99(-2.07%)
Apr 11, 2024 96.80 96.80 95.20 96.41 1,984 +0.25(+0.26%)
Apr 10, 2024 95.84 96.16 95.84 96.16 1,742 -2.54(-2.57%)
Apr 09, 2024 97.03 98.89 97.03 98.70 8,096 +2.02(+2.09%)
Apr 08, 2024 96.44 96.68 96.29 96.67 2,302 +1.24(+1.30%)
Apr 05, 2024 95.20 95.86 95.20 95.43 3,005 -0.83(-0.86%)
Apr 04, 2024 97.16 98.15 96.26 96.26 1,749 +0.05(+0.05%)
Apr 03, 2024 95.19 96.30 95.19 96.21 2,361 -0.09(-0.09%)
Apr 02, 2024 96.50 96.50 95.78 96.30 2,023 -1.62(-1.65%)
Apr 01, 2024 97.96 98.71 97.30 97.92 3,338 -0.40(-0.41%)
Mar 28, 2024 98.03 98.65 98.03 98.32 2,666 -0.25(-0.25%)
Mar 27, 2024 97.17 98.57 97.17 98.57 1,713 +1.25(+1.28%)
Mar 26, 2024 98.21 98.21 97.25 97.32 3,437 +0.03(+0.04%)
Mar 25, 2024 97.03 97.29 97.01 97.29 1,455 -0.21(-0.21%)
Mar 22, 2024 97.47 97.75 97.35 97.49 1,609 -0.55(-0.56%)
Mar 21, 2024 98.46 98.46 97.89 98.04 2,204 -0.52(-0.53%)
Mar 20, 2024 97.10 98.67 97.10 98.56 2,623 +1.52(+1.56%)
Mar 19, 2024 97.04 97.25 96.85 97.05 2,419 +0.27(+0.28%)
Mar 18, 2024 97.25 97.25 96.76 96.78 3,099 +0.24(+0.25%)
Mar 15, 2024 96.84 96.84 96.19 96.54 2,391 -0.04(-0.04%)
Mar 14, 2024 98.54 98.54 96.58 96.58 1,441 -2.46(-2.49%)
Mar 13, 2024 98.74 99.33 98.74 99.04 2,107 -0.46(-0.46%)
Mar 12, 2024 99.66 100.03 99.00 99.51 5,233 +0.33(+0.33%)
Mar 11, 2024 98.85 99.40 98.85 99.18 1,083 +0.48(+0.49%)
Mar 08, 2024 98.28 99.19 98.28 98.70 2,118 +0.28(+0.28%)
Mar 07, 2024 97.40 98.73 97.40 98.42 1,646 +1.75(+1.81%)
Mar 06, 2024 96.89 96.99 96.67 96.67 2,239 +0.82(+0.85%)
Mar 05, 2024 95.45 96.30 95.25 95.85 2,967 -0.08(-0.08%)
Mar 04, 2024 97.32 97.32 95.42 95.93 3,982 -2.68(-2.72%)
Mar 01, 2024 97.39 98.67 97.32 98.61 4,059 +1.34(+1.38%)
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%)
Feb 01, 2024 95.29 96.11 95.16 96.11 2,992 +1.25(+1.32%)
Jan 31, 2024 95.93 96.65 94.85 94.85 3,632 -0.64(-0.67%)
Jan 30, 2024 95.42 95.68 95.16 95.49 3,050 -0.70(-0.73%)
Jan 29, 2024 94.67 96.52 94.67 96.19 4,645 +0.87(+0.91%)
Jan 26, 2024 95.31 95.88 95.01 95.32 8,768 +0.07(+0.07%)
Jan 25, 2024 95.61 95.91 95.07 95.25 2,607 -1.24(-1.29%)
Jan 24, 2024 98.38 98.38 96.49 96.49 2,089 -0.44(-0.46%)
Jan 23, 2024 97.46 97.46 96.39 96.94 2,865 +0.79(+0.82%)
Jan 22, 2024 95.38 97.34 95.38 96.15 7,505 -0.46(-0.47%)
Jan 19, 2024 96.31 96.66 95.36 96.60 6,627 -0.27(-0.28%)
Jan 18, 2024 97.74 97.74 96.33 96.87 3,923 -0.25(-0.26%)
Jan 17, 2024 96.58 97.20 96.10 97.12 4,018 -2.48(-2.49%)
Jan 16, 2024 100.25 100.36 99.27 99.61 4,763 -3.16(-3.08%)
Jan 12, 2024 102.77 102.92 102.48 102.77 2,045 -0.88(-0.85%)
Jan 11, 2024 104.70 104.70 103.12 103.65 2,655 -0.88(-0.84%)
Jan 10, 2024 104.29 104.53 104.22 104.53 1,766 -0.32(-0.31%)
Jan 09, 2024 105.08 105.29 104.58 104.86 2,277 -1.31(-1.23%)
Jan 08, 2024 104.95 106.26 104.02 106.16 3,324 +0.60(+0.57%)
Jan 05, 2024 105.17 106.86 105.17 105.56 1,494 -0.47(-0.44%)
Jan 04, 2024 106.56 106.56 105.94 106.03 1,543 -0.30(-0.28%)
Jan 03, 2024 106.62 106.89 105.59 106.33 3,869 -1.53(-1.42%)
Jan 02, 2024 108.42 108.50 107.60 107.86 4,674 -2.78(-2.51%)
Dec 29, 2023 111.25 111.25 110.45 110.64 5,417 -0.51(-0.46%)
Dec 28, 2023 111.20 112.11 110.97 111.15 4,023 +0.55(+0.50%)
Dec 27, 2023 110.16 110.87 110.16 110.59 3,190 +1.02(+0.93%)
Dec 26, 2023 110.00 110.66 109.37 109.57 10,560 +1.29(+1.19%)
Dec 22, 2023 109.07 109.07 108.15 108.28 5,395 +0.17(+0.15%)
Dec 21, 2023 107.37 108.14 107.30 108.11 7,374 +2.16(+2.04%)
Dec 20, 2023 108.30 108.73 105.95 105.95 5,701 -3.00(-2.75%)
Dec 19, 2023 108.05 108.95 108.05 108.95 3,577 +1.90(+1.78%)
Dec 18, 2023 106.13 110.00 104.37 107.05 6,032 -0.69(-0.64%)
Dec 15, 2023 107.89 108.56 107.28 107.74 3,916 -0.50(-0.46%)
Dec 14, 2023 106.00 108.34 106.00 108.24 4,944 +4.47(+4.31%)
Dec 13, 2023 100.69 104.05 100.23 103.77 3,703 +2.66(+2.63%)
Dec 12, 2023 101.82 101.82 100.37 101.11 3,871 -1.33(-1.29%)
Dec 11, 2023 102.06 102.73 102.06 102.44 1,825 -0.43(-0.41%)
Dec 08, 2023 102.66 103.46 102.21 102.87 2,372 -0.42(-0.41%)
Dec 07, 2023 102.55 103.34 102.55 103.29 3,477 +0.28(+0.27%)
Dec 06, 2023 102.99 103.91 102.94 103.01 7,110 +1.06(+1.04%)
Dec 05, 2023 102.19 103.07 101.88 101.95 2,791 -0.48(-0.47%)
Dec 04, 2023 102.41 102.77 102.18 102.43 3,023 -0.42(-0.41%)
Dec 01, 2023 100.91 102.86 100.91 102.86 1,970 +0.99(+0.98%)
Nov 30, 2023 102.22 102.22 101.68 101.86 3,036 -0.35(-0.35%)
Nov 29, 2023 102.85 102.89 102.22 102.22 1,866 -0.10(-0.10%)
Nov 28, 2023 101.02 102.69 100.79 102.32 5,416 +1.11(+1.10%)
Nov 27, 2023 101.40 101.40 100.86 101.20 1,736 -0.39(-0.38%)
Nov 24, 2023 101.11 101.60 101.11 101.59 1,721 -0.14(-0.14%)
Nov 22, 2023 101.67 102.05 101.35 101.74 1,869 -0.27(-0.27%)
Nov 21, 2023 102.43 102.43 101.94 102.01 2,407 -1.49(-1.44%)
Nov 20, 2023 102.83 103.50 102.83 103.50 1,410 +1.84(+1.81%)
Nov 17, 2023 101.21 101.66 100.88 101.66 1,882 +1.08(+1.07%)
Nov 16, 2023 101.05 101.05 100.14 100.58 1,927 -1.53(-1.50%)
Nov 15, 2023 101.24 103.07 101.24 102.11 2,424 +0.65(+0.64%)
Nov 14, 2023 98.32 101.52 98.32 101.45 4,290 +5.36(+5.57%)
Nov 13, 2023 95.03 96.19 95.03 96.10 1,709 +1.15(+1.21%)
Nov 10, 2023 93.84 95.10 93.84 94.95 2,371 -0.42(-0.44%)
Nov 09, 2023 97.35 97.35 95.04 95.36 2,501 -1.84(-1.90%)
Nov 08, 2023 98.05 98.05 96.88 97.21 2,920 -1.03(-1.05%)
Nov 07, 2023 98.07 98.36 97.58 98.24 2,983 -0.62(-0.63%)
Nov 06, 2023 99.88 99.88 98.48 98.86 4,204 -0.12(-0.12%)
Nov 03, 2023 98.64 99.00 98.63 98.98 2,494 +2.23(+2.31%)
Nov 02, 2023 95.23 96.75 95.23 96.75 2,235 +3.68(+3.95%)
Nov 01, 2023 92.73 93.20 92.09 93.07 2,252 +0.33(+0.36%)
Oct 31, 2023 92.78 93.03 92.24 92.74 2,545 -0.47(-0.51%)
Oct 30, 2023 93.77 94.39 92.42 93.21 2,731 +0.41(+0.44%)
Oct 27, 2023 94.64 94.64 92.77 92.80 921 -1.42(-1.51%)
Oct 26, 2023 93.76 94.23 93.76 94.22 1,717 +0.22(+0.23%)
Oct 25, 2023 94.01 94.27 93.75 94.00 3,803 -2.03(-2.12%)
Oct 24, 2023 94.90 96.03 94.78 96.03 1,144 +2.38(+2.54%)
Oct 23, 2023 92.80 94.41 92.36 93.66 3,172 +0.27(+0.28%)
Oct 20, 2023 93.83 93.83 93.29 93.39 3,184 -2.25(-2.35%)
Oct 19, 2023 96.92 96.92 95.64 95.64 1,491 -1.67(-1.72%)
Oct 18, 2023 99.88 99.88 97.31 97.31 1,593 -3.06(-3.05%)
Oct 17, 2023 99.30 100.50 99.30 100.37 4,326 +0.30(+0.30%)
Oct 16, 2023 99.05 100.08 99.01 100.08 2,806 +0.83(+0.84%)
Oct 13, 2023 99.83 100.15 99.24 99.24 2,190 -1.21(-1.20%)
Oct 12, 2023 101.55 101.91 99.87 100.45 7,974 -1.70(-1.67%)
Oct 11, 2023 102.04 102.41 101.90 102.15 2,753 +0.70(+0.69%)
Oct 10, 2023 98.64 101.45 98.64 101.45 5,481 +3.93(+4.03%)
Oct 09, 2023 97.66 97.81 96.85 97.52 2,600 -0.94(-0.95%)
Oct 06, 2023 96.48 98.46 95.63 98.46 3,423 +1.09(+1.12%)
Oct 05, 2023 98.73 98.73 96.29 97.36 4,470 -1.25(-1.27%)
Oct 04, 2023 98.01 98.62 98.01 98.62 6,150 +0.57(+0.58%)
Oct 03, 2023 98.68 98.68 97.61 98.05 5,147 -2.12(-2.11%)
Oct 02, 2023 101.89 101.89 100.11 100.17 37,672 -2.93(-2.84%)
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%)
Sep 01, 2023 113.97 113.97 113.44 113.64 1,215 +0.28(+0.25%)
Aug 31, 2023 114.10 114.10 113.16 113.36 2,135 -0.70(-0.61%)
Aug 30, 2023 113.50 114.16 113.12 114.06 2,631 -1.17(-1.02%)
Aug 29, 2023 112.07 115.70 111.17 115.22 3,427 +2.43(+2.16%)
Aug 28, 2023 111.83 113.37 111.83 112.79 3,157 +1.14(+1.02%)
Aug 25, 2023 111.44 111.65 110.69 111.65 1,522 +1.75(+1.59%)
Aug 24, 2023 111.41 111.41 109.90 109.90 1,710 -1.19(-1.07%)
Aug 23, 2023 109.84 111.27 109.84 111.09 3,434 +1.77(+1.61%)
Aug 22, 2023 111.62 111.62 108.96 109.33 2,818 -0.50(-0.46%)
Aug 21, 2023 109.88 109.88 109.40 109.83 1,588 +0.57(+0.52%)
Aug 18, 2023 108.82 109.30 108.82 109.26 2,064 -1.05(-0.96%)
Aug 17, 2023 111.99 111.99 110.31 110.31 1,103 -1.24(-1.11%)
Aug 16, 2023 112.08 112.46 111.55 111.55 2,413 -1.45(-1.28%)
Aug 15, 2023 114.42 114.76 112.84 113.00 4,227 -2.34(-2.03%)
Aug 14, 2023 115.11 115.34 114.62 115.34 1,731 -1.19(-1.02%)
Aug 11, 2023 116.47 116.53 116.01 116.53 1,646 -1.38(-1.17%)
Aug 10, 2023 118.89 118.98 117.64 117.92 4,232 -0.79(-0.67%)
Aug 09, 2023 119.07 119.07 118.63 118.71 1,130 -0.23(-0.20%)
Aug 08, 2023 117.90 118.94 117.90 118.94 1,280 -1.09(-0.91%)
Aug 07, 2023 120.52 120.52 119.20 120.03 1,324 -0.47(-0.39%)
Aug 04, 2023 122.22 122.22 120.50 120.50 1,611 -1.36(-1.12%)
Aug 03, 2023 121.67 122.48 121.20 121.86 2,315 +0.00(+0.00%)
Aug 02, 2023 122.39 122.39 121.11 121.86 1,426 -3.74(-2.98%)
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.