VanEck Low Carbon Energy ETF (SMOG) Historical Stock Data
101.42 ↑1.05 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMOG is up 0.07% a day on average. There have been 20 days where VanEck Low Carbon Energy ETF closed green and 10 days where SMOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 99.75 | 101.42 | ↑$1.67 (1.67%) | 99.58 | 102.24 | 2.30K |
| 2024-12-19 | 101.96 | 100.37 | ↓$1.59 (-1.56%) | 100.37 | 101.96 | 1.61K |
| 2024-12-18 | 104.53 | 100.99 | ↓$3.54 (-3.39%) | 100.99 | 105.42 | 3.13K |
| 2024-12-17 | 104.24 | 104.75 | ↑$0.51 (0.49%) | 104.24 | 105.07 | 1.34K |
| 2024-12-16 | 103.63 | 104.20 | ↑$0.56 (0.55%) | 103.63 | 104.92 | 2.75K |
| 2024-12-13 | 103.36 | 103.99 | ↑$0.63 (0.61%) | 102.95 | 103.99 | 1.79K |
| 2024-12-12 | 104.00 | 103.62 | ↓$0.38 (-0.36%) | 103.62 | 104.21 | 3.73K |
| 2024-12-11 | 104.35 | 104.55 | ↑$0.20 (0.19%) | 103.54 | 104.55 | 1.66K |
| 2024-12-10 | 103.52 | 104.00 | ↑$0.48 (0.46%) | 103.52 | 104.80 | 5.73K |
| 2024-12-09 | 102.61 | 104.79 | ↑$2.18 (2.12%) | 102.61 | 106.27 | 2.26K |
| 2024-12-06 | 102.67 | 102.52 | ↓$0.15 (-0.14%) | 102.42 | 102.85 | 4.83K |
| 2024-12-05 | 101.94 | 102.05 | ↑$0.11 (0.11%) | 101.94 | 102.87 | 4.40K |
| 2024-12-04 | 102.08 | 101.59 | ↓$0.49 (-0.48%) | 101.59 | 102.18 | 2.75K |
| 2024-12-03 | 102.46 | 102.69 | ↑$0.23 (0.22%) | 102.46 | 103.04 | 1.99K |
| 2024-12-02 | 103.20 | 103.39 | ↑$0.19 (0.18%) | 102.80 | 103.39 | 2.95K |
| 2024-11-29 | 101.91 | 102.88 | ↑$0.97 (0.95%) | 101.91 | 102.88 | 1.15K |
| 2024-11-27 | 102.01 | 102.17 | ↑$0.16 (0.15%) | 101.83 | 102.20 | 1.90K |
| 2024-11-26 | 101.96 | 101.39 | ↓$0.57 (-0.56%) | 101.16 | 101.96 | 1.85K |
| 2024-11-25 | 102.05 | 102.29 | ↑$0.24 (0.24%) | 102.05 | 102.68 | 3.92K |
| 2024-11-22 | 99.30 | 100.62 | ↑$1.32 (1.33%) | 99.30 | 100.88 | 2.93K |
| 2024-11-21 | 99.99 | 100.16 | ↑$0.17 (0.17%) | 99.61 | 100.64 | 3.05K |
| 2024-11-20 | 99.90 | 100.34 | ↑$0.44 (0.44%) | 99.61 | 100.60 | 3.85K |
| 2024-11-19 | 99.46 | 100.51 | ↑$1.05 (1.06%) | 99.46 | 100.60 | 2.17K |
| 2024-11-18 | 99.98 | 100.50 | ↑$0.52 (0.52%) | 99.98 | 100.99 | 3.36K |
| 2024-11-15 | 99.46 | 99.76 | ↑$0.30 (0.30%) | 99.16 | 99.88 | 1.99K |
| 2024-11-14 | 100.00 | 99.11 | ↓$0.89 (-0.89%) | 99.11 | 100.39 | 3.23K |
| 2024-11-13 | 100.33 | 99.71 | ↓$0.62 (-0.61%) | 99.41 | 100.33 | 3.55K |
| 2024-11-12 | 101.57 | 99.63 | ↓$1.94 (-1.91%) | 99.19 | 101.57 | 3.83K |
| 2024-11-11 | 103.47 | 103.12 | ↓$0.35 (-0.34%) | 102.71 | 103.50 | 3.84K |
| 2024-11-08 | 101.48 | 102.14 | ↑$0.66 (0.65%) | 101.33 | 102.25 | 5.09K |
Create an account or log in to view more rows.
$SMOG hi hi
$SMOG wow
$SMOG let’s go down baby 😉
$SMOG how low can she go
$SMOG nice gap
$SMOG gets me every time lol
$SMOG wow you bulls are losers
$SMOG Sleep well my bulls
sleep well
$SMOG yeah we're going green today
$SMOG nice gap