VanEck Low Carbon Energy ... (SMOG)
AMEX: SMOG
· Real-Time Price · USD
117.88
-0.28 (-0.24%)
At close: Aug 21, 2025, 12:18 PM
SMOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 114.55 | 115.76 | 114.55 | 115.76 | 115.76 | 0.68% | 1,042 |
| Aug 11, 2025 | 115.20 | 115.20 | 114.76 | 114.98 | 114.98 | -0.50% | 1,000 |
| Aug 8, 2025 | 115.51 | 115.83 | 115.51 | 115.56 | 115.56 | 0.38% | 708 |
| Aug 7, 2025 | 114.73 | 115.12 | 114.73 | 115.12 | 115.12 | 1.13% | 800 |
| Aug 6, 2025 | 113.57 | 113.90 | 113.57 | 113.83 | 113.83 | 0.18% | 1,200 |
| Aug 5, 2025 | 113.03 | 113.81 | 113.03 | 113.62 | 113.62 | 0.27% | 2,325 |
| Aug 4, 2025 | 113.20 | 113.40 | 112.74 | 113.31 | 113.31 | 0.96% | 2,700 |
| Aug 1, 2025 | 112.04 | 112.23 | 111.71 | 112.23 | 112.23 | -0.39% | 1,503 |
| Jul 31, 2025 | 113.45 | 113.45 | 112.67 | 112.67 | 112.67 | -1.39% | 1,100 |
| Jul 30, 2025 | 114.55 | 114.66 | 114.26 | 114.26 | 114.26 | -1.21% | 802 |
| Jul 29, 2025 | 116.98 | 117.59 | 115.66 | 115.66 | 115.66 | -0.82% | 2,600 |
| Jul 28, 2025 | 117.10 | 117.10 | 116.62 | 116.62 | 116.62 | -1.40% | 1,300 |
| Jul 25, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 0.87% | 242 |
| Jul 24, 2025 | 117.86 | 117.86 | 117.26 | 117.26 | 117.26 | -1.20% | 500 |