VanEck Low Carbon Energy ETF (SMOG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.941 | -1.87790247678 | 103.36 | 105.4199 | 100.3 | 2120 | 102.7025394 | SP |
| 4 | 2.119 | 2.13393756294 | 99.3 | 106.27 | 99.3 | 2704 | 102.75190412 | SP |
| 12 | -11.101 | -9.86580163526 | 112.52 | 113.925 | 99.1099 | 2617 | 104.12379496 | SP |
| 26 | 2.729 | 2.76522444017 | 98.69 | 113.925 | 95.42 | 2319 | 103.35319013 | SP |
| 52 | -6.881 | -6.35364727608 | 108.3 | 113.925 | 90.79 | 2656 | 101.06841638 | SP |
| 156 | -49.581 | -32.8350993377 | 151 | 163.2551 | 90.79 | 3648 | 118.58177239 | SP |
| 260 | 25.839 | 34.1876157714 | 75.58 | 195.55 | 49.81 | 6530 | 132.60670917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 101.419 | 1.05 | 1.04 | 99.75 | 102.24 | 99.58 | 2303 |
| 1734651000 | 100.3719 | -0.62 | -0.61 | 101.86 | 101.96 | 100.3 | 1610 |
| 1734564600 | 100.9885 | -3.76 | -3.59 | 104.55 | 105.4199 | 100.955 | 3134 |
| 1734478200 | 104.7527 | 0.56 | 0.54 | 104.24 | 105.0699 | 104.24 | 1336 |
| 1734391800 | 104.1951 | 0.21 | 0.20 | 103.63 | 104.92 | 103.63 | 2747 |
| 1734132600 | 103.9878 | 0.37 | 0.35 | 103.36 | 103.9878 | 102.95 | 1790 |
| 1734046200 | 103.621 | -0.93 | -0.89 | 104 | 104.2127 | 103.621 | 3726 |
| 1733959800 | 104.5498 | 0.55 | 0.53 | 104.35 | 104.5498 | 103.54 | 1660 |
| 1733873400 | 103.9999 | -0.79 | -0.75 | 104.14 | 104.8 | 103.51 | 5729 |
| 1733787000 | 104.7903 | 2.27 | 2.21 | 102.61 | 106.27 | 102.61 | 2258 |
| 1733527800 | 102.5229 | 0.47 | 0.46 | 102.67 | 102.85 | 102.42 | 4828 |
| 1733441400 | 102.0526 | 0.46 | 0.46 | 101.94 | 102.87 | 101.94 | 4402 |
| 1733355000 | 101.5897 | -1.1 | -1.07 | 102.08 | 102.18 | 101.5897 | 2750 |
| 1733268600 | 102.6865 | -0.7 | -0.68 | 102.46 | 103.0409 | 102.46 | 1987 |
| 1733182200 | 103.3851 | 0.51 | 0.49 | 103.2 | 103.3851 | 102.8 | 2949 |
| 1732917840 | 102.88 | 0.72 | 0.70 | 101.91 | 102.88 | 101.91 | 1150 |
| 1732750200 | 102.1649 | 0.77 | 0.76 | 102.01 | 102.6 | 101.8313 | 1903 |
| 1732663800 | 101.39 | -0.9 | -0.88 | 101.96 | 101.96 | 101.1 | 1848 |
| 1732577400 | 102.2915 | 1.67 | 1.66 | 102.05 | 102.675 | 102.05 | 3910 |
| 1732318200 | 100.6201 | 0.46 | 0.46 | 99.3 | 100.8759 | 99.3 | 2932 |
| 1732231800 | 100.1604 | -0.18 | -0.18 | 99.99 | 100.64 | 99.61 | 3049 |
| 1732145400 | 100.3421 | -0.17 | -0.17 | 99.96 | 100.6 | 99.605 | 3854 |
| 1732059000 | 100.514 | 0.01 | 0.01 | 99.8 | 100.596 | 99.4601 | 2172 |
| 1731972600 | 100.5 | 0.74 | 0.74 | 99.98 | 100.9909 | 99.98 | 3358 |
| 1731713400 | 99.762 | 0.65 | 0.66 | 99.46 | 99.875 | 99.1575 | 1990 |
| 1731627000 | 99.1099 | -0.6 | -0.61 | 100 | 100.385 | 99.1099 | 3226 |
| 1731540600 | 99.7147 | 0.09 | 0.09 | 100.33 | 100.33 | 99.41 | 3558 |
| 1731454200 | 99.6284 | -3.49 | -3.39 | 101.57 | 101.57 | 99.19 | 3833 |
| 1731367800 | 103.1206 | 0.99 | 0.96 | 103.47 | 103.6 | 102.7 | 3842 |
| 1731108600 | 102.135 | -0.41 | -0.40 | 101.48 | 102.2499 | 101.33 | 5087 |
| 1731022200 | 102.545 | 2.14 | 2.13 | 101.44 | 102.94 | 101.44 | 3920 |
| 1730935800 | 100.4075 | -5.07 | -4.81 | 100.93 | 101.09 | 99.8401 | 4888 |
| 1730849400 | 105.4803 | 0.59 | 0.57 | 104.15 | 105.4803 | 104.15 | 1238 |
| 1730763000 | 104.8854 | 1.49 | 1.44 | 104.63 | 105.01 | 104.53 | 1646 |
| 1730500200 | 103.3975 | -0.17 | -0.17 | 103.92 | 104.17 | 103.078 | 1352 |
| 1730413800 | 103.5708 | -1.9 | -1.80 | 104.34 | 104.34 | 103.12 | 1580 |
| 1730327400 | 105.4716 | -0.45 | -0.42 | 105 | 105.6979 | 105 | 1628 |
| 1730241000 | 105.9205 | -2.55 | -2.35 | 107.23 | 107.23 | 105.71 | 1987 |
| 1730154600 | 108.4731 | 2.05 | 1.92 | 106.73 | 108.4731 | 106.73 | 1353 |
| 1729895400 | 106.425 | 1.17 | 1.11 | 105.97 | 106.425 | 105.97 | 710 |
| 1729809000 | 105.2553 | 1.79 | 1.73 | 105.16 | 105.44 | 104.93 | 4249 |
| 1729722600 | 103.4665 | -0.55 | -0.53 | 104.2 | 104.64 | 102.96 | 2649 |
| 1729636200 | 104.0138 | -0.22 | -0.21 | 103.56 | 104.145 | 103.56 | 2459 |
| 1729549800 | 104.2304 | -0.81 | -0.78 | 104.6 | 104.6 | 104.2304 | 2165 |
| 1729290600 | 105.0449 | 1.03 | 0.99 | 104.98 | 105.0449 | 104.69 | 859 |
| 1729204200 | 104.0133 | -1.03 | -0.98 | 104.71 | 104.71 | 103.8 | 1988 |
| 1729117800 | 105.045 | 0.81 | 0.78 | 104.41 | 105.045 | 104.41 | 1231 |
| 1729031400 | 104.23 | -2.05 | -1.93 | 105.43 | 105.53 | 104.23 | 878 |
| 1728945000 | 106.2802 | -0.82 | -0.76 | 105.48 | 106.68 | 105.48 | 2166 |
| 1728685800 | 107.0952 | -0.07 | -0.07 | 105.36 | 107.0952 | 105.36 | 1238 |
| 1728599400 | 107.17 | -1.55 | -1.43 | 108.1 | 108.1 | 107.1025 | 1286 |
| 1728513000 | 108.7246 | -0.45 | -0.41 | 108.03 | 108.9893 | 108.03 | 1673 |
| 1728426600 | 109.1706 | -2.04 | -1.83 | 109.11 | 109.1706 | 109.05 | 11636 |
| 1728340200 | 111.2099 | 0.54 | 0.49 | 111.44 | 111.7659 | 110.56 | 2740 |
| 1728081000 | 110.6714 | 0.47 | 0.42 | 110.62 | 110.6714 | 109.6955 | 2127 |
| 1727994600 | 110.2052 | -1.84 | -1.64 | 110.63 | 110.63 | 110.1 | 871 |
| 1727908200 | 112.045 | -0.63 | -0.56 | 112.34 | 112.34 | 111.24 | 1021 |
| 1727821800 | 112.6713 | 0.41 | 0.37 | 112.92 | 112.92 | 110.13 | 1338 |
| 1727735400 | 112.26 | -0.89 | -0.78 | 113.8 | 114.01 | 111.77 | 2814 |
| 1727476200 | 113.145 | 1.72 | 1.54 | 112.52 | 113.53 | 110.42 | 4077 |
| 1727389800 | 111.428 | 1.94 | 1.77 | 111.85 | 112.32 | 111.415 | 2117 |
| 1727303400 | 109.491 | -1.01 | -0.91 | 110.05 | 110.35 | 109.491 | 1047 |
| 1727217000 | 110.5 | 2.08 | 1.91 | 109.99 | 110.5 | 109.04 | 5418 |
| 1727130600 | 108.425 | 1.09 | 1.02 | 107.77 | 108.425 | 107.73 | 5035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
