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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 137.82 | 137.56 | ↓$0.26 (-0.19%) | 136.75 | 137.82 | 3.99K |
| 2022-08-08 | 139.54 | 138.83 | ↓$0.71 (-0.51%) | 138.83 | 140.94 | 2.93K |
| 2022-08-05 | 138.45 | 137.90 | ↓$0.55 (-0.40%) | 137.22 | 138.45 | 1.88K |
| 2022-08-04 | 138.50 | 139.21 | ↑$0.71 (0.51%) | 138.50 | 139.45 | 1.87K |
| 2022-08-03 | 137.86 | 137.32 | ↓$0.54 (-0.39%) | 134.08 | 137.86 | 4.31K |
| 2022-08-02 | 135.50 | 137.45 | ↑$1.95 (1.44%) | 135.50 | 138.57 | 2.35K |
| 2022-08-01 | 137.07 | 137.74 | ↑$0.67 (0.49%) | 134.53 | 138.41 | 9.46K |
| 2022-07-29 | 134.23 | 136.67 | ↑$2.44 (1.82%) | 134.23 | 137.50 | 2.54K |
| 2022-07-28 | 133.87 | 134.70 | ↑$0.83 (0.62%) | 133.12 | 135.63 | 4.95K |
| 2022-07-27 | 127.89 | 130.21 | ↑$2.32 (1.82%) | 127.60 | 130.45 | 8.92K |
| 2022-07-26 | 127.40 | 125.91 | ↓$1.49 (-1.17%) | 125.91 | 127.40 | 4.01K |
| 2022-07-25 | 127.89 | 127.54 | ↓$0.35 (-0.27%) | 127.22 | 127.89 | 3.88K |
| 2022-07-22 | 129.05 | 127.83 | ↓$1.22 (-0.95%) | 127.50 | 129.92 | 3.57K |
| 2022-07-21 | 128.17 | 128.28 | ↑$0.11 (0.09%) | 127.87 | 128.58 | 4.59K |
| 2022-07-20 | 126.16 | 127.26 | ↑$1.10 (0.87%) | 126.16 | 128.00 | 7.35K |
| 2022-07-19 | 127.93 | 127.32 | ↓$0.61 (-0.47%) | 126.36 | 127.93 | 7.98K |
| 2022-07-18 | 126.02 | 126.13 | ↑$0.11 (0.09%) | 126.02 | 128.67 | 2.22K |
| 2022-07-15 | 125.02 | 124.55 | ↓$0.47 (-0.38%) | 123.94 | 125.02 | 5.61K |
| 2022-07-14 | 123.77 | 125.10 | ↑$1.33 (1.08%) | 123.62 | 125.10 | 2.17K |
| 2022-07-13 | 122.51 | 125.37 | ↑$2.86 (2.33%) | 122.51 | 126.19 | 2.36K |
| 2022-07-12 | 125.77 | 124.85 | ↓$0.92 (-0.73%) | 123.95 | 126.52 | 5.29K |
| 2022-07-11 | 130.48 | 126.58 | ↓$3.90 (-2.99%) | 126.42 | 130.48 | 4.33K |
| 2022-07-08 | 128.92 | 130.93 | ↑$2.01 (1.56%) | 128.91 | 131.43 | 3.43K |
| 2022-07-07 | 127.15 | 130.16 | ↑$3.01 (2.37%) | 127.15 | 130.16 | 2.11K |
| 2022-07-06 | 126.02 | 125.74 | ↓$0.28 (-0.23%) | 125.74 | 126.58 | 1.35K |
| 2022-07-05 | 124.10 | 125.65 | ↑$1.55 (1.25%) | 122.33 | 125.65 | 7.93K |
| 2022-07-01 | 125.17 | 126.24 | ↑$1.07 (0.85%) | 124.69 | 126.24 | 3.24K |
| 2022-06-30 | 123.40 | 124.86 | ↑$1.46 (1.19%) | 122.19 | 125.11 | 4.89K |
| 2022-06-29 | 125.38 | 124.93 | ↓$0.45 (-0.36%) | 124.48 | 125.38 | 1.92K |
| 2022-06-28 | 130.38 | 127.59 | ↓$2.79 (-2.14%) | 127.07 | 130.90 | 2.92K |
Create an account or log in to view more rows.
$SMOG Nothing but time to wait
$SMOG Holding Strong since January ??????????
$SMOG 5 minute looks sexy
$SMOG nearing a decent swing entry point
$SMOG good place to average up
$SMOG hows short doing? Keep short pls
we need your money.
$SMOG holy fuck
$SMOG R-E-L-A-X Green is coming
$SMOG bear trap?
$SMOG choo choo