VanEck Low Carbon Energy ETF (SMOG) Historical Stock Data
132.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMOG is up 0.03% a day on average. There have been 19 days where VanEck Low Carbon Energy ETF closed green and 11 days where SMOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 134.43 | 132.79 | ↓$1.65 (-1.22%) | 132.79 | 134.50 | 0.95K |
| 2025-12-11 | 131.95 | 133.62 | ↑$1.67 (1.26%) | 131.95 | 133.62 | 1.23K |
| 2025-12-10 | 131.85 | 133.48 | ↑$1.63 (1.23%) | 131.85 | 133.48 | 411 |
| 2025-12-09 | 131.64 | 132.13 | ↑$0.49 (0.37%) | 131.64 | 132.20 | 1.67K |
| 2025-12-08 | 134.15 | 132.86 | ↓$1.29 (-0.96%) | 132.61 | 134.15 | 1.50K |
| 2025-12-05 | 134.48 | 133.48 | ↓$1.00 (-0.74%) | 133.48 | 134.48 | 697 |
| 2025-12-04 | 133.06 | 133.55 | ↑$0.49 (0.37%) | 133.06 | 133.55 | 701 |
| 2025-12-03 | 132.02 | 132.46 | ↑$0.44 (0.33%) | 131.86 | 132.46 | 793 |
| 2025-12-02 | 132.11 | 132.24 | ↑$0.14 (0.10%) | 132.11 | 132.24 | 715 |
| 2025-12-01 | 132.31 | 131.63 | ↓$0.68 (-0.51%) | 131.63 | 132.31 | 2.18K |
| 2025-11-28 | 133.06 | 133.09 | ↑$0.03 (0.02%) | 133.06 | 133.09 | 496 |
| 2025-11-26 | 131.98 | 132.12 | ↑$0.14 (0.10%) | 131.98 | 132.12 | 617 |
| 2025-11-25 | 128.64 | 129.89 | ↑$1.25 (0.97%) | 128.64 | 129.89 | 799 |
| 2025-11-24 | 128.68 | 128.68 | ↑$0.00 (0.00%) | 128.68 | 128.68 | 311 |
| 2025-11-21 | 126.56 | 126.74 | ↑$0.18 (0.14%) | 125.92 | 126.74 | 2.43K |
| 2025-11-20 | 131.24 | 126.15 | ↓$5.09 (-3.88%) | 126.15 | 131.24 | 6.22K |
| 2025-11-19 | 128.29 | 129.22 | ↑$0.93 (0.73%) | 128.29 | 129.41 | 8.57K |
| 2025-11-18 | 129.66 | 130.44 | ↑$0.78 (0.60%) | 129.50 | 130.95 | 2.31K |
| 2025-11-17 | 132.75 | 131.68 | ↓$1.07 (-0.81%) | 131.12 | 132.75 | 1.97K |
| 2025-11-14 | 131.87 | 132.78 | ↑$0.91 (0.69%) | 130.98 | 133.22 | 1.82K |
| 2025-11-13 | 134.33 | 133.58 | ↓$0.75 (-0.56%) | 133.52 | 134.33 | 1.25K |
| 2025-11-12 | 138.57 | 137.77 | ↓$0.81 (-0.58%) | 137.01 | 138.57 | 1.67K |
| 2025-11-11 | 138.84 | 138.31 | ↓$0.53 (-0.38%) | 138.28 | 138.84 | 1.10K |
| 2025-11-10 | 137.27 | 138.36 | ↑$1.09 (0.79%) | 137.27 | 138.61 | 2.20K |
| 2025-11-07 | 133.76 | 135.18 | ↑$1.41 (1.06%) | 132.71 | 135.18 | 1.36K |
| 2025-11-06 | 136.70 | 135.97 | ↓$0.73 (-0.53%) | 135.97 | 136.70 | 2.54K |
| 2025-11-05 | 135.77 | 137.33 | ↑$1.56 (1.15%) | 135.77 | 137.87 | 2.52K |
| 2025-11-04 | 133.39 | 133.15 | ↓$0.24 (-0.18%) | 133.15 | 134.44 | 2.54K |
| 2025-11-03 | 135.37 | 136.14 | ↑$0.77 (0.57%) | 135.37 | 136.69 | 6.20K |
| 2025-10-31 | 134.23 | 135.44 | ↑$1.21 (0.90%) | 133.97 | 135.44 | 1.97K |
Create an account or log in to view more rows.
$SMOG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SMOG HERE WE GO
$SMOG when this finally break out we could see huge upside
$SMOG lmao wtf was that
$SMOG bought more
$SMOG time to run
$SMOG day trade is ok to buy here but sell later
$SMOG hi hi
$SMOG wow
$SMOG let’s go down baby 😉