VanEck Low Carbon Energy ... (SMOG)
AMEX: SMOG
· Real-Time Price · USD
118.35
-0.39 (-0.33%)
At close: Sep 10, 2025, 3:37 PM
SMOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 117.71 | 119.11 | 117.71 | 118.59 | 118.35 | -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 |
| Sep 2, 2025 | 115.18 | 117.13 | 115.18 | 117.13 | 117.13 | -0.26% | 2,121 |
| Aug 29, 2025 | 117.69 | 117.69 | 117.43 | 117.43 | 117.43 | -1.98% | 700 |
| Aug 28, 2025 | 119.06 | 119.80 | 119.06 | 119.80 | 119.80 | 0.61% | 742 |
| Aug 27, 2025 | 119.35 | 119.35 | 119.07 | 119.07 | 119.07 | -1.29% | 2,015 |
| Aug 26, 2025 | 120.21 | 120.62 | 120.21 | 120.62 | 120.62 | 0.60% | 1,500 |
| Aug 25, 2025 | 120.56 | 120.60 | 119.75 | 119.90 | 119.90 | -1.87% | 2,200 |
| Aug 22, 2025 | 121.24 | 122.18 | 121.24 | 122.18 | 122.18 | 3.36% | 535 |
| Aug 21, 2025 | 117.88 | 118.21 | 117.66 | 118.21 | 118.21 | 0.04% | 1,500 |
| Aug 20, 2025 | 118.31 | 118.31 | 118.08 | 118.16 | 118.16 | -0.84% | 943 |
| Aug 19, 2025 | 118.89 | 119.53 | 118.73 | 119.16 | 119.16 | -0.34% | 8,600 |
| Aug 18, 2025 | 118.49 | 119.57 | 118.49 | 119.57 | 119.57 | 1.63% | 2,829 |
| Aug 15, 2025 | 116.82 | 117.65 | 116.82 | 117.65 | 117.65 | 1.89% | 542 |
| Aug 14, 2025 | 115.33 | 115.48 | 115.26 | 115.47 | 115.47 | -1.61% | 1,900 |
| Aug 13, 2025 | 115.93 | 117.36 | 115.93 | 117.36 | 117.36 | 1.38% | 1,300 |