VanEck Low Carbon Energy ETF (SMOG) Historical Stock Data

137.56 ↓1.27 (-0.91%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SMOG is up 0.24% a day on average. There have been 16 days where VanEck Low Carbon Energy ETF closed green and 14 days where SMOG closed red.

DateOpenCloseChangeLowHighVolume
2022-08-09137.82137.56↓$0.26 (-0.19%)136.75137.823.99K
2022-08-08139.54138.83↓$0.71 (-0.51%)138.83140.942.93K
2022-08-05138.45137.90↓$0.55 (-0.40%)137.22138.451.88K
2022-08-04138.50139.21↑$0.71 (0.51%)138.50139.451.87K
2022-08-03137.86137.32↓$0.54 (-0.39%)134.08137.864.31K
2022-08-02135.50137.45↑$1.95 (1.44%)135.50138.572.35K
2022-08-01137.07137.74↑$0.67 (0.49%)134.53138.419.46K
2022-07-29134.23136.67↑$2.44 (1.82%)134.23137.502.54K
2022-07-28133.87134.70↑$0.83 (0.62%)133.12135.634.95K
2022-07-27127.89130.21↑$2.32 (1.82%)127.60130.458.92K
2022-07-26127.40125.91↓$1.49 (-1.17%)125.91127.404.01K
2022-07-25127.89127.54↓$0.35 (-0.27%)127.22127.893.88K
2022-07-22129.05127.83↓$1.22 (-0.95%)127.50129.923.57K
2022-07-21128.17128.28↑$0.11 (0.09%)127.87128.584.59K
2022-07-20126.16127.26↑$1.10 (0.87%)126.16128.007.35K
2022-07-19127.93127.32↓$0.61 (-0.47%)126.36127.937.98K
2022-07-18126.02126.13↑$0.11 (0.09%)126.02128.672.22K
2022-07-15125.02124.55↓$0.47 (-0.38%)123.94125.025.61K
2022-07-14123.77125.10↑$1.33 (1.08%)123.62125.102.17K
2022-07-13122.51125.37↑$2.86 (2.33%)122.51126.192.36K
2022-07-12125.77124.85↓$0.92 (-0.73%)123.95126.525.29K
2022-07-11130.48126.58↓$3.90 (-2.99%)126.42130.484.33K
2022-07-08128.92130.93↑$2.01 (1.56%)128.91131.433.43K
2022-07-07127.15130.16↑$3.01 (2.37%)127.15130.162.11K
2022-07-06126.02125.74↓$0.28 (-0.23%)125.74126.581.35K
2022-07-05124.10125.65↑$1.55 (1.25%)122.33125.657.93K
2022-07-01125.17126.24↑$1.07 (0.85%)124.69126.243.24K
2022-06-30123.40124.86↑$1.46 (1.19%)122.19125.114.89K
2022-06-29125.38124.93↓$0.45 (-0.36%)124.48125.381.92K
2022-06-28130.38127.59↓$2.79 (-2.14%)127.07130.902.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SMOG nearing a decent swing entry point

0 Like Report
a

$SMOG bear trap?

0 Like Report