VanEck Low Carbon Energy ETF (SMOG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7348 | 1.72154411035 | 100.77 | 102.44 | 96.94 | 4987 | 99.53464881 | SP |
| 4 | 1.4848 | 1.46980795882 | 101.02 | 104.38 | 96.94 | 2845 | 100.5089225 | SP |
| 12 | -0.8552 | -0.827399380805 | 103.36 | 105.4199 | 95.05 | 2814 | 100.14411637 | SP |
| 26 | 0.7248 | 0.712124189428 | 101.78 | 113.925 | 95.05 | 2676 | 102.64899426 | SP |
| 52 | 5.1048 | 5.24106776181 | 97.4 | 113.925 | 90.79 | 2482 | 101.14131515 | SP |
| 156 | -29.7352 | -22.4857834241 | 132.24 | 152.0991 | 90.79 | 3328 | 113.56057708 | SP |
| 260 | 34.4948 | 50.7201882076 | 68.01 | 195.55 | 49.81 | 6312 | 134.84355894 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 102.5048 | 2.46 | 2.46 | 100.69 | 102.555 | 100.69 | 4048 |
| 1741303800 | 100.04 | -0.82 | -0.81 | 100.65 | 101.13 | 100.04 | 5078 |
| 1741217400 | 100.8556 | 2.01 | 2.03 | 99.78 | 100.8556 | 99.48 | 2652 |
| 1741131000 | 98.8452 | 0.07 | 0.07 | 97.46 | 99.5519 | 96.94 | 11997 |
| 1741044600 | 98.78 | -2.03 | -2.01 | 100.6 | 100.6 | 98.78 | 2187 |
| 1740785400 | 100.8107 | -0.95 | -0.93 | 100.77 | 101.185 | 100.23 | 3019 |
| 1740699000 | 101.7587 | -1.55 | -1.50 | 102.84 | 103.655 | 101.7587 | 2549 |
| 1740612600 | 103.31 | 0.78 | 0.76 | 103.54 | 104.38 | 103.31 | 1494 |
| 1740526200 | 102.5336 | 0.83 | 0.82 | 103.06 | 103.06 | 101.85 | 2029 |
| 1740439800 | 101.6991 | -0.37 | -0.36 | 102.24 | 102.24 | 101.6991 | 3323 |
| 1740180600 | 102.0702 | -0.58 | -0.56 | 103.35 | 103.5299 | 101.78 | 3537 |
| 1740094200 | 102.6501 | 0.6 | 0.59 | 102.74 | 102.87 | 101.9 | 1981 |
| 1740007800 | 102.0471 | 0.44 | 0.43 | 102.24 | 102.65 | 102.0471 | 2219 |
| 1739921400 | 101.6118 | 0.11 | 0.11 | 101.59 | 101.74 | 101.42 | 1030 |
| 1739575800 | 101.5051 | 1.12 | 1.12 | 101.79 | 101.795 | 101.475 | 794 |
| 1739489400 | 100.385 | 0.65 | 0.66 | 99.45 | 100.385 | 99.45 | 1184 |
| 1739403000 | 99.7304 | 0.86 | 0.87 | 98.56 | 100.01 | 98.56 | 1565 |
| 1739316600 | 98.8678 | -1.36 | -1.35 | 99.43 | 99.515 | 98.7036 | 1599 |
| 1739230200 | 100.2258 | 0.27 | 0.27 | 100.33 | 100.3893 | 99.9811 | 3608 |
| 1738971000 | 99.951 | -0.53 | -0.52 | 101.02 | 101.02 | 99.951 | 2214 |
| 1738884600 | 100.4771 | 0.98 | 0.99 | 100.49 | 100.72 | 100.24 | 4928 |
| 1738798200 | 99.495 | 0.12 | 0.12 | 99.82 | 100.1299 | 99.495 | 3047 |
| 1738711800 | 99.3765 | 1.49 | 1.52 | 98.54 | 99.805 | 98.54 | 1859 |
| 1738625400 | 97.8871 | -1.27 | -1.28 | 96.74 | 98.035 | 96.611 | 4030 |
| 1738366200 | 99.1543 | -0.88 | -0.88 | 99.89 | 100.725 | 99.1543 | 3130 |
| 1738279800 | 100.0302 | 2.05 | 2.09 | 99.19 | 100.25 | 99.19 | 1746 |
| 1738193400 | 97.9817 | -0.37 | -0.38 | 98.38 | 98.8 | 97.96 | 2585 |
| 1738107000 | 98.3523 | -1.04 | -1.04 | 99.3 | 99.3 | 97.43 | 2747 |
| 1738020600 | 99.39 | -0.47 | -0.47 | 99.61 | 99.791 | 98.94 | 4905 |
| 1737761400 | 99.8552 | 1.23 | 1.25 | 99.36 | 100.047 | 99.36 | 3975 |
| 1737675000 | 98.6261 | 0 | 0.00 | 98.6261 | 98.6261 | 98.6261 | 0 |
| 1737588600 | 98.6261 | -1.9 | -1.89 | 100.08 | 100.08 | 98.6261 | 2865 |
| 1737502200 | 100.525 | -0.03 | -0.02 | 101.18 | 101.18 | 99.82 | 4073 |
| 1737156600 | 100.55 | 0.93 | 0.93 | 100.51 | 101.2019 | 100.35 | 1516 |
| 1737070200 | 99.6205 | 0.42 | 0.42 | 98.74 | 99.7101 | 98.74 | 2920 |
| 1736983800 | 99.2049 | 2.18 | 2.25 | 99.27 | 100 | 99.16 | 2030 |
| 1736897400 | 97.0217 | 0.96 | 1.00 | 97.46 | 97.46 | 97.01 | 1948 |
| 1736811000 | 96.0597 | -0.4 | -0.42 | 95.43 | 96.0597 | 95.05 | 1537 |
| 1736551800 | 96.4617 | -2.48 | -2.50 | 97.27 | 97.27 | 96.0823 | 5675 |
| 1736379000 | 98.9396 | -1.73 | -1.72 | 99.31 | 99.31 | 98.66 | 721 |
| 1736292600 | 100.6668 | -0.91 | -0.90 | 102 | 102.68 | 100.6668 | 832 |
| 1736206200 | 101.5781 | -0.15 | -0.15 | 102.21 | 102.23 | 101.5781 | 1456 |
| 1735947000 | 101.7324 | 3.03 | 3.07 | 99.6 | 101.83 | 99.6 | 7457 |
| 1735860600 | 98.7002 | -0.01 | -0.01 | 98.96 | 99.69 | 98.7002 | 955 |
| 1735687800 | 98.7054 | -0.93 | -0.94 | 99.49 | 100.12 | 98.7054 | 1072 |
| 1735601400 | 99.638 | -1.03 | -1.02 | 99.86 | 100.289 | 98.905 | 5967 |
| 1735342200 | 100.6691 | -1.93 | -1.88 | 101.32 | 101.32 | 100.6691 | 1065 |
| 1735255800 | 102.6 | 0.67 | 0.66 | 101.95 | 102.6 | 101.95 | 1110 |
| 1735077840 | 101.9322 | 1.62 | 1.61 | 101.71 | 102.12 | 101.2263 | 4023 |
| 1734996600 | 100.3126 | -1.11 | -1.09 | 99.7 | 100.52 | 99.59 | 5055 |
| 1734737400 | 101.419 | 1.05 | 1.04 | 99.75 | 102.24 | 99.75 | 2090 |
| 1734651000 | 100.3719 | -0.62 | -0.61 | 101.86 | 101.96 | 100.3 | 1609 |
| 1734564600 | 100.9885 | -3.76 | -3.59 | 104.55 | 105.4199 | 100.955 | 3132 |
| 1734478200 | 104.7527 | 0.56 | 0.54 | 104.24 | 105.0699 | 104.24 | 1333 |
| 1734391800 | 104.1951 | 0.21 | 0.20 | 103.63 | 104.92 | 103.63 | 2742 |
| 1734132600 | 103.9878 | 0.37 | 0.35 | 103.36 | 103.9878 | 102.95 | 1784 |
| 1734046200 | 103.621 | -0.93 | -0.89 | 104 | 104.2127 | 103.621 | 3725 |
| 1733959800 | 104.5498 | 0.55 | 0.53 | 104.35 | 104.5498 | 103.54 | 1655 |
| 1733873400 | 103.9999 | -0.79 | -0.75 | 103.52 | 104.8 | 103.51 | 5690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
