Skip to main content
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
150.26
-1.32 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
150.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026150.07150.26149.89150.26150.26-0.87%1,164
Apr 27, 2026151.56151.78151.56151.58151.580.45%2,000
Apr 24, 2026150.82151.10150.82150.91150.910.04%788
Apr 23, 2026149.46150.85149.46150.85150.85-0.33%468
Apr 22, 2026152.25152.25151.34151.34151.341.14%754
Apr 21, 2026151.40152.41149.64149.64149.640.17%975
Apr 20, 2026149.54150.06149.39149.39149.390.01%2,412
Apr 17, 2026149.46149.46148.71149.38149.380.84%650
Apr 16, 2026147.34148.18147.13148.14148.14-0.01%1,405
Apr 15, 2026148.91148.91148.15148.15148.15-0.34%808
Apr 14, 2026147.84148.66147.84148.66148.661.90%1,231
Apr 13, 2026145.89145.89145.89145.89145.890.74%944
Apr 10, 2026144.96144.96144.64144.81144.811.08%1,351
Apr 9, 2026143.10143.95143.09143.26143.260.86%1,678
Apr 8, 2026142.93143.45142.04142.04142.042.79%4,392
Apr 7, 2026136.79138.18136.49138.18138.180.17%1,496
Apr 6, 2026140.12140.12137.95137.95137.95-0.84%1,324
Apr 2, 2026137.84139.12137.40139.12139.120.02%24,708
Apr 1, 2026139.46139.69138.54139.09139.090.24%1,723
Mar 31, 2026135.51138.76135.38138.76138.764.10%915
Mar 30, 2026133.82133.82132.41133.30133.300.43%956
Mar 27, 2026133.04133.85132.73132.73132.73-0.49%1,666
Mar 26, 2026134.25134.25133.39133.39133.39-3.44%819
Mar 25, 2026137.22138.43137.22138.14138.141.55%806
Mar 24, 2026135.23136.38135.23136.03136.030.47%923
Mar 23, 2026137.11137.11134.77135.39135.392.31%2,022
Mar 20, 2026137.33137.33132.34132.34132.34-3.65%623
Mar 19, 2026135.64137.35135.64137.35137.350.92%799
Mar 18, 2026136.09136.09136.09136.09136.09-2.43%225
Mar 17, 2026139.24139.49139.24139.49139.490.74%735
Mar 16, 2026138.46138.46138.46138.46138.462.05%385
Mar 13, 2026138.56138.56135.68135.68135.68-0.30%909
Mar 12, 2026137.67137.67136.09136.09136.09-1.72%609
Mar 11, 2026138.16138.69138.16138.47138.470.56%1,924
Mar 10, 2026137.11138.10137.11137.70137.700.72%1,260
Mar 9, 2026134.87136.72134.87136.72136.722.31%604
Mar 6, 2026134.13134.13133.63133.63133.63-0.96%456
Mar 5, 2026135.79135.79133.68134.92134.92-1.86%1,007
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