Skip to main content
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
133.63
-1.29 (-0.96%)
Mar 6, 2026, 4:00 PM EST - Market closed

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026134.13134.13133.63133.63133.63-0.96%456
Mar 5, 2026135.79135.79133.68134.92134.92-1.86%990
Mar 4, 2026137.48137.48137.48137.48137.481.51%284
Mar 3, 2026134.51135.43132.01135.43135.43-4.27%2,051
Mar 2, 2026138.83141.87138.83141.48141.48-0.25%1,234
Feb 27, 2026142.14142.53141.84141.84141.84-0.68%945
Feb 26, 2026144.09144.09141.49142.81142.81-1.45%1,225
Feb 25, 2026144.38144.91144.38144.91144.910.23%403
Feb 24, 2026144.14144.58144.14144.58144.581.97%1,333
Feb 23, 2026141.08141.78141.08141.78141.780.05%488
Feb 20, 2026140.27141.71140.27141.71141.710.46%1,788
Feb 19, 2026140.63141.06140.63141.06141.06-0.12%460
Feb 18, 2026141.81141.81141.07141.23141.230.18%812
Feb 17, 2026140.06141.27140.06140.97140.97-0.23%800
Feb 13, 2026140.79141.29140.79141.29141.290.75%429
Feb 12, 2026141.84141.84140.24140.24140.24-2.02%819
Feb 11, 2026142.70143.13140.65143.13143.131.04%538
Feb 10, 2026140.88141.90140.88141.66141.660.28%456
Feb 9, 2026140.63141.50140.63141.27141.271.15%627
Feb 6, 2026139.66139.67138.39139.67139.672.52%801
Feb 5, 2026137.47137.47136.23136.23136.23-1.52%461
Feb 4, 2026138.16138.59138.16138.33138.33-0.40%1,188
Feb 3, 2026138.74138.89137.31138.89138.891.44%1,754
Feb 2, 2026137.03137.06136.78136.92136.92-0.99%5,316
Jan 30, 2026138.29138.29138.29138.29138.29-1.44%1,066
Jan 29, 2026140.25140.30138.68140.30140.30-1.07%1,460
Jan 28, 2026141.71141.82141.71141.82141.821.35%714
Jan 27, 2026139.14139.93139.14139.93139.931.28%619
Jan 26, 2026138.02138.73138.02138.17138.170.52%1,829
Jan 23, 2026136.99137.46136.99137.46137.46-0.15%646
Jan 22, 2026137.91137.91137.67137.67137.662.06%655
Jan 21, 2026134.31134.89134.31134.89134.891.75%599
Jan 20, 2026133.37133.37132.57132.57132.57-1.28%525
Jan 16, 2026134.10134.54134.10134.28134.280.19%1,396
Jan 15, 2026134.18134.21134.03134.03134.030.60%774
Jan 14, 2026133.19133.45132.86133.23133.23-0.50%2,684
Jan 13, 2026133.38133.90133.38133.90133.89-0.23%1,036
Jan 12, 2026131.87134.20131.87134.20134.201.35%3,610
Jan 9, 2026131.96132.49131.96132.41132.410.35%1,219
Jan 8, 2026130.97131.95130.97131.95131.950.47%499
Jan 7, 2026131.79131.79131.33131.33131.32-1.25%672
Jan 6, 2026133.29133.29132.71132.99132.990.11%1,393
Jan 5, 2026132.08132.85132.08132.85132.850.59%2,171
Jan 2, 2026131.83132.08131.65132.08132.081.89%1,606
Dec 31, 2025129.51129.63129.50129.63129.62-0.88%501
Dec 30, 2025131.37131.49130.77130.77130.77-0.60%1,992
Dec 29, 2025131.57132.14131.56131.56131.56-0.47%2,266
Dec 26, 2025132.33132.33131.54132.19132.190.49%4,853
Dec 24, 2025131.31131.54131.19131.54131.540.72%1,828
Dec 23, 2025130.61130.61130.61130.61130.60-1.05%433
Dec 22, 2025130.61132.14130.28131.99131.99-0.92%5,560
Dec 19, 2025133.22133.22133.22133.22131.181.33%312
Dec 18, 2025130.89131.46130.89131.46129.451.34%583
Dec 17, 2025130.48130.75129.72129.72127.74-2.24%1,062
Dec 16, 2025132.96132.96131.79132.69130.66-0.49%1,233
Dec 15, 2025133.73133.73133.34133.34131.300.42%757
Dec 12, 2025134.43134.50132.79132.79130.76-0.62%945
Dec 11, 2025131.95133.62131.95133.62131.570.10%1,225
Dec 10, 2025131.85133.48131.85133.48131.441.02%568
Dec 9, 2025131.64132.20131.64132.13130.11-0.55%1,673
Dec 8, 2025134.15134.15132.61132.86130.83-0.47%1,599
Dec 5, 2025134.48134.48133.48133.48131.44-0.05%714
Dec 4, 2025133.06133.55133.01133.55131.510.83%720
Dec 3, 2025132.02132.46131.86132.46130.430.16%793
Dec 2, 2025132.11132.24132.11132.24130.220.47%715
Dec 1, 2025132.31132.31131.63131.63129.62-1.10%2,195
Nov 28, 2025133.06133.09133.06133.09131.060.74%502
Nov 26, 2025131.98132.12131.98132.12130.101.71%626
Nov 25, 2025128.64129.89128.64129.89127.900.94%799
Nov 24, 2025128.68128.68128.68128.68126.721.54%311
Nov 21, 2025126.56126.74125.23126.74124.800.46%2,436
Nov 20, 2025131.24131.24126.15126.15124.22-2.38%6,224
Nov 19, 2025128.29129.41128.29129.22127.25-0.93%8,593
Nov 18, 2025129.66131.11129.50130.44128.45-0.94%2,316
Nov 17, 2025132.75132.75131.12131.68129.66-0.83%1,968
Nov 14, 2025131.87133.22130.98132.78130.75-0.60%1,834
Nov 13, 2025134.33134.33133.52133.58131.54-3.04%1,315
Nov 12, 2025138.57138.57137.01137.77135.66-0.39%1,672
Nov 11, 2025138.84138.84138.28138.31136.20-0.03%1,096
Nov 10, 2025137.27138.61137.27138.36136.242.35%2,195
Nov 7, 2025133.76135.18132.71135.18133.11-0.58%1,361
Nov 6, 2025136.70136.70135.97135.97133.89-0.99%2,537
Nov 5, 2025135.77137.87135.77137.33135.243.14%2,521
Nov 4, 2025133.39134.61133.15133.15131.12-2.19%2,654
Nov 3, 2025135.37136.69135.37136.14134.060.52%6,200
Oct 31, 2025134.23135.44133.97135.44133.370.91%1,966
Oct 30, 2025134.91135.12134.22134.22132.17-1.51%1,941
Oct 29, 2025136.65137.22136.07136.28134.190.47%975
Oct 28, 2025135.79135.89135.64135.64133.570.86%716
Oct 27, 2025134.10134.49133.73134.49132.430.87%1,403
Oct 24, 2025133.40133.40133.08133.33131.291.65%799
Oct 23, 2025128.94131.16128.94131.16129.151.19%1,100
Oct 22, 2025130.22130.22128.51129.61127.63-1.29%1,234
Oct 21, 2025131.43131.56131.30131.30129.30-0.71%990
Oct 20, 2025132.22132.69132.22132.24130.220.29%1,800
Oct 17, 2025131.10131.86131.04131.86129.840.10%888
Oct 16, 2025132.15133.38131.73131.73129.72-0.06%2,722
Oct 15, 2025132.00132.01131.70131.81129.801.38%1,621
Oct 14, 2025128.26130.01128.26130.01128.030.09%1,134
Oct 13, 2025127.38129.89127.38129.89127.913.07%1,731