VanEck Low Carbon Energy ETF (SMOG) Historical Stock Data
99.84 ↑1.44 (1.46%)
As of May 3, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, SMOG is up 0.17% a day on average. There have been 17 days where VanEck Low Carbon Energy ETF closed green and 13 days where SMOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 100.00 | 99.84 | ↓$0.16 (-0.16%) | 99.59 | 100.40 | 1.50K |
| 2024-05-02 | 97.45 | 98.40 | ↑$0.95 (0.98%) | 97.45 | 98.62 | 5.41K |
| 2024-05-01 | 96.22 | 96.22 | ↑$0.00 (0.00%) | 96.20 | 97.72 | 1.27K |
| 2024-04-30 | 96.07 | 95.77 | ↓$0.30 (-0.32%) | 95.77 | 96.09 | 870 |
| 2024-04-29 | 96.25 | 97.20 | ↑$0.95 (0.99%) | 96.25 | 97.31 | 2.52K |
| 2024-04-26 | 94.44 | 94.92 | ↑$0.48 (0.51%) | 94.44 | 95.07 | 6.92K |
| 2024-04-25 | 91.99 | 93.20 | ↑$1.21 (1.32%) | 91.86 | 93.30 | 9.42K |
| 2024-04-24 | 93.64 | 93.33 | ↓$0.31 (-0.33%) | 93.13 | 93.67 | 1.56K |
| 2024-04-23 | 91.85 | 93.25 | ↑$1.40 (1.53%) | 91.85 | 93.53 | 4.02K |
| 2024-04-22 | 91.27 | 91.76 | ↑$0.49 (0.54%) | 91.25 | 92.10 | 2.16K |
| 2024-04-19 | 91.49 | 91.14 | ↓$0.35 (-0.38%) | 91.14 | 91.55 | 3.63K |
| 2024-04-18 | 92.22 | 92.07 | ↓$0.15 (-0.17%) | 92.00 | 92.41 | 1.33K |
| 2024-04-17 | 91.24 | 91.93 | ↑$0.68 (0.75%) | 91.24 | 92.13 | 2.13K |
| 2024-04-16 | 91.65 | 91.41 | ↓$0.24 (-0.26%) | 91.11 | 91.74 | 2.78K |
| 2024-04-15 | 94.49 | 92.43 | ↓$2.06 (-2.18%) | 92.15 | 94.49 | 1.55K |
| 2024-04-12 | 95.34 | 94.42 | ↓$0.92 (-0.97%) | 94.33 | 95.35 | 2.70K |
| 2024-04-11 | 96.80 | 96.41 | ↓$0.39 (-0.40%) | 95.20 | 96.80 | 1.98K |
| 2024-04-10 | 95.84 | 96.16 | ↑$0.32 (0.33%) | 95.84 | 96.16 | 1.74K |
| 2024-04-09 | 97.03 | 98.70 | ↑$1.67 (1.72%) | 97.03 | 98.89 | 8.10K |
| 2024-04-08 | 96.44 | 96.67 | ↑$0.23 (0.24%) | 96.29 | 96.68 | 2.30K |
| 2024-04-05 | 95.20 | 95.43 | ↑$0.23 (0.25%) | 95.20 | 95.86 | 3K |
| 2024-04-04 | 97.16 | 96.26 | ↓$0.90 (-0.92%) | 96.26 | 98.15 | 1.75K |
| 2024-04-03 | 95.19 | 96.21 | ↑$1.02 (1.07%) | 95.19 | 96.30 | 2.36K |
| 2024-04-02 | 96.50 | 96.30 | ↓$0.20 (-0.21%) | 95.78 | 96.50 | 2.02K |
| 2024-04-01 | 97.96 | 97.92 | ↓$0.04 (-0.04%) | 97.30 | 98.71 | 3.34K |
| 2024-03-28 | 98.03 | 98.32 | ↑$0.29 (0.30%) | 98.03 | 98.65 | 2.67K |
| 2024-03-27 | 97.17 | 98.57 | ↑$1.40 (1.44%) | 97.17 | 98.57 | 1.71K |
| 2024-03-26 | 98.21 | 97.32 | ↓$0.89 (-0.91%) | 97.25 | 98.21 | 3.44K |
| 2024-03-25 | 97.03 | 97.29 | ↑$0.26 (0.26%) | 97.01 | 97.29 | 1.46K |
| 2024-03-22 | 97.47 | 97.49 | ↑$0.02 (0.02%) | 97.35 | 97.75 | 1.61K |
Create an account or log in to view more rows.
$SMOG nice gap
$SMOG is anyone really buying this shit
$SMOG gap it slap it ask it !
$SMOG I still don’t wanna buy it
$SMOG Exciting times ahead people.
$SMOG just waiting to short this bad boy.
$SMOG She's gettin' ready to...
$SMOG There is nothing wrong with a decent pullback
$SMOG Many many bears
$SMOG Stair stepping nicely