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 )

94.92 +1.72 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 58.12 59.41 57.89 58.37 10,761 +0.02(+0.04%)
Mar 30, 2020 57.78 58.37 57.04 58.35 12,297 +0.94(+1.63%)
Mar 27, 2020 57.82 58.92 55.03 57.42 2,792 -3.36(-5.54%)
Mar 26, 2020 59.67 60.85 59.41 60.78 5,994 +1.57(+2.65%)
Mar 25, 2020 57.01 60.39 56.97 59.21 7,377 +2.25(+3.96%)
Mar 24, 2020 51.59 56.96 51.59 56.96 12,825 +6.28(+12.39%)
Mar 23, 2020 49.89 51.81 49.27 50.68 15,414 -1.08(-2.08%)
Mar 20, 2020 54.40 54.40 51.73 51.75 7,137 -1.42(-2.67%)
Mar 19, 2020 49.74 53.53 48.84 53.17 13,229 +4.02(+8.18%)
Mar 18, 2020 52.06 52.06 48.15 49.15 11,373 -5.73(-10.45%)
Mar 17, 2020 53.43 55.12 51.76 54.88 19,843 -0.39(-0.70%)
Mar 16, 2020 51.82 56.98 51.24 55.27 17,289 -4.57(-7.63%)
Mar 13, 2020 59.08 62.17 56.75 59.84 10,033 +2.17(+3.75%)
Mar 12, 2020 57.78 60.10 55.92 57.67 62,895 -6.96(-10.76%)
Mar 11, 2020 66.81 67.66 63.65 64.63 9,998 -4.14(-6.01%)
Mar 10, 2020 70.82 70.82 66.37 68.76 13,203 +2.98(+4.52%)
Mar 09, 2020 65.75 68.80 63.59 65.79 14,269 -7.73(-10.52%)
Mar 06, 2020 73.13 73.73 72.27 73.52 3,413 -1.63(-2.17%)
Mar 05, 2020 75.31 76.32 75.15 75.15 3,140 -1.52(-1.99%)
Mar 04, 2020 76.40 76.70 75.21 76.67 4,066 +1.94(+2.59%)
Mar 03, 2020 76.91 77.60 74.50 74.74 10,857 -0.41(-0.55%)
Mar 02, 2020 73.44 75.15 72.51 75.15 7,933 +2.70(+3.73%)
Feb 28, 2020 69.70 72.49 69.44 72.45 18,619 -0.05(-0.07%)
Feb 27, 2020 74.73 75.31 72.47 72.50 16,023 -4.05(-5.29%)
Feb 26, 2020 77.36 78.75 76.54 76.54 25,314 -0.95(-1.23%)
Feb 25, 2020 81.91 82.73 77.46 77.49 7,172 -3.04(-3.77%)
Feb 24, 2020 81.32 81.32 79.46 80.53 11,111 -3.79(-4.49%)
Feb 21, 2020 84.90 84.90 83.63 84.32 5,068 -0.90(-1.06%)
Feb 20, 2020 85.44 85.71 84.11 85.22 23,730 -0.17(-0.20%)
Feb 19, 2020 84.48 85.64 84.48 85.39 23,474 +2.77(+3.35%)
Feb 18, 2020 82.57 83.14 82.18 82.63 7,591 +0.46(+0.56%)
Feb 14, 2020 82.89 82.89 81.81 82.17 7,551 -0.32(-0.39%)
Feb 13, 2020 81.98 83.02 81.13 82.49 12,789 +0.16(+0.20%)
Feb 12, 2020 82.04 82.39 82.01 82.33 6,003 +0.51(+0.63%)
Feb 11, 2020 80.66 82.18 80.66 81.82 9,917 +1.34(+1.66%)
Feb 10, 2020 81.52 81.52 79.76 80.48 24,967 +0.97(+1.22%)
Feb 07, 2020 81.06 81.06 79.31 79.51 11,274 -1.04(-1.29%)
Feb 06, 2020 80.97 81.06 79.64 80.55 13,389 -0.01(-0.01%)
Feb 05, 2020 83.24 83.24 80.25 80.55 15,553 -1.24(-1.52%)
Feb 04, 2020 82.17 83.51 80.50 81.79 30,165 +6.27(+8.30%)
Feb 03, 2020 76.02 77.91 75.52 75.52 11,637 +0.53(+0.71%)
Jan 31, 2020 77.25 77.25 74.94 74.99 5,068 -1.51(-1.97%)
Jan 30, 2020 76.81 76.81 75.88 76.50 7,330 +0.36(+0.47%)
Jan 29, 2020 76.81 76.94 76.07 76.14 3,558 +0.30(+0.40%)
Jan 28, 2020 75.52 75.94 75.32 75.84 3,462 +0.97(+1.29%)
Jan 27, 2020 74.90 75.16 74.30 74.88 5,826 -1.58(-2.07%)
Jan 24, 2020 77.32 79.18 76.18 76.46 7,861 -0.76(-0.99%)
Jan 23, 2020 77.05 77.36 76.41 77.22 8,733 +0.19(+0.24%)
Jan 22, 2020 77.53 77.97 77.03 77.03 7,869 +0.33(+0.43%)
Jan 21, 2020 76.81 77.09 76.47 76.70 8,228 +0.29(+0.39%)
Jan 17, 2020 76.26 76.64 76.26 76.40 1,861 +0.40(+0.53%)
Jan 16, 2020 75.61 76.04 75.61 76.00 6,947 +0.29(+0.38%)
Jan 15, 2020 75.94 76.06 75.72 75.72 6,171 -0.43(-0.56%)
Jan 14, 2020 76.14 76.57 75.65 76.15 10,610 +0.38(+0.50%)
Jan 13, 2020 75.03 75.77 75.03 75.77 1,464 +1.10(+1.47%)
Jan 10, 2020 74.85 74.85 74.44 74.67 3,827 -0.15(-0.19%)
Jan 09, 2020 75.33 75.33 74.58 74.81 3,919 -0.37(-0.49%)
Jan 08, 2020 74.61 75.40 74.45 75.18 2,235 +0.65(+0.87%)
Jan 07, 2020 74.20 74.70 73.86 74.53 5,324 +0.62(+0.84%)
Jan 06, 2020 73.96 73.96 73.29 73.91 3,092 -0.09(-0.12%)
Jan 03, 2020 74.12 74.21 73.79 74.00 5,689 -0.37(-0.49%)
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.