VanEck Low Carbon Energy ... (SMOG)
AMEX: SMOG
· Real-Time Price · USD
129.65
2.59 (2.04%)
At close: Oct 01, 2025, 3:54 PM
SMOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 126.48 | 127.07 | 126.48 | 127.06 | n/a | 0.42% | 1,720 |
| Sep 29, 2025 | 125.93 | 126.58 | 125.93 | 126.53 | 126.53 | 1.05% | 1,600 |
| Sep 26, 2025 | 125.12 | 125.35 | 124.27 | 125.21 | 125.21 | -0.13% | 3,546 |
| Sep 25, 2025 | 125.03 | 125.37 | 124.63 | 125.37 | 125.37 | 0.63% | 1,300 |
| Sep 24, 2025 | 124.48 | 124.61 | 124.46 | 124.59 | 124.59 | 0.01% | 1,000 |
| Sep 23, 2025 | 125.42 | 125.60 | 124.56 | 124.58 | 124.58 | -0.26% | 2,121 |
| Sep 22, 2025 | 124.55 | 124.91 | 124.52 | 124.91 | 124.91 | 0.30% | 1,600 |
| Sep 19, 2025 | 124.18 | 124.54 | 124.04 | 124.54 | 124.54 | 0.23% | 2,700 |
| Sep 18, 2025 | 122.96 | 124.41 | 122.96 | 124.25 | 124.25 | 0.17% | 4,244 |
| Sep 17, 2025 | 123.96 | 124.11 | 123.14 | 124.04 | 124.04 | 0.66% | 5,200 |
| Sep 16, 2025 | 122.19 | 123.30 | 122.19 | 123.23 | 123.23 | 0.92% | 2,300 |
| Sep 15, 2025 | 121.89 | 122.32 | 121.55 | 122.11 | 122.11 | 1.45% | 3,000 |
| Sep 12, 2025 | 119.70 | 120.37 | 119.34 | 120.36 | 120.36 | 0.14% | 4,400 |
| Sep 11, 2025 | 119.76 | 120.49 | 119.76 | 120.19 | 120.19 | 1.35% | 2,307 |
| Sep 10, 2025 | 117.71 | 119.11 | 117.71 | 118.59 | 118.59 | -0.13% | 4,936 |
| Sep 9, 2025 | 118.61 | 118.74 | 118.11 | 118.74 | 118.74 | -0.23% | 1,500 |
| Sep 8, 2025 | 119.29 | 119.29 | 118.91 | 119.01 | 119.01 | 0.04% | 1,200 |
| Sep 5, 2025 | 118.20 | 118.96 | 118.09 | 118.96 | 118.96 | 1.60% | 1,200 |
| Sep 4, 2025 | 116.58 | 117.09 | 116.17 | 117.09 | 117.09 | -0.07% | 1,000 |
| Sep 3, 2025 | 116.67 | 117.17 | 116.40 | 117.17 | 117.17 | 0.03% | 6,444 |
Page 1 of 136