Skip to main content
VanEck Low Carbon Energy ETF (SMOG)
NYSEARCA: SMOG · Real-Time Price · USD
140.40
-2.11 (-1.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SMOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026141.08141.48140.39140.40140.40-1.48%1,117
Jun 25, 2026143.12144.11142.51142.51142.51-0.59%2,622
Jun 24, 2026143.59144.81142.95143.36143.36-0.21%1,488
Jun 23, 2026142.60144.50142.60143.66143.66-3.46%990
Jun 22, 2026147.50149.63147.50148.81148.810.68%4,289
Jun 18, 2026145.38147.80145.38147.80147.801.84%3,699
Jun 17, 2026146.99147.31145.13145.13145.13-1.06%1,839
Jun 16, 2026148.35148.35146.69146.69146.69-0.49%3,979
Jun 15, 2026147.28147.42147.26147.42147.421.38%825
Jun 12, 2026145.00145.55144.54145.41145.410.84%2,094
Jun 11, 2026140.80144.20140.78144.20144.203.85%2,796
Jun 10, 2026140.68140.68138.85138.85138.85-2.96%994
Jun 9, 2026145.03145.03141.24143.09143.09-0.78%2,221
Jun 8, 2026145.28145.28144.21144.21144.21-0.49%2,092
Jun 5, 2026147.50147.50144.05144.92144.92-4.90%2,839
Jun 4, 2026151.75152.40150.99152.39152.39-0.51%2,139
Jun 3, 2026154.84154.84153.16153.16153.16-1.20%682
Jun 2, 2026154.54155.03154.54155.03155.031.97%24,210
Jun 1, 2026153.60153.60151.90152.03152.03-1.49%3,097
May 29, 2026153.45154.34153.45154.34154.340.10%1,003
May 28, 2026154.02154.34154.02154.19154.190.97%1,108
May 27, 2026152.70152.70152.70152.70152.70-0.93%330
May 26, 2026153.67154.87153.59154.13154.131.43%2,103
May 22, 2026152.11152.61151.95151.95151.95-0.12%2,458
May 21, 2026149.24152.20149.24152.13152.132.20%1,915
May 20, 2026148.65148.86148.54148.86148.861.65%571
May 19, 2026145.80146.44144.78146.44146.44-1.75%1,256
May 18, 2026149.77149.77147.28149.04149.04-1.18%1,235
May 15, 2026151.16151.55150.82150.82150.82-2.95%1,264
May 14, 2026154.82155.40154.82155.40155.40-0.03%541
May 13, 2026153.95155.44153.95155.44155.441.41%575
May 12, 2026153.04153.34151.04153.28153.28-2.11%5,440
May 11, 2026154.21157.27154.21156.58156.581.67%1,464
May 8, 2026154.94154.94153.38154.00154.001.32%3,748
May 7, 2026155.02155.02151.41152.00152.00-2.59%3,167
May 6, 2026154.82156.46154.82156.04156.040.45%1,934
May 5, 2026154.91155.54154.77155.35155.351.51%4,965
May 4, 2026154.11154.11152.92153.04153.04-1.17%2,004
May 1, 2026155.22155.22154.75154.85154.85-0.09%1,244
Apr 30, 2026151.95154.99151.80154.99154.992.29%1,094
Apr 29, 2026153.10153.10151.12151.52151.520.84%1,067
Apr 28, 2026150.07150.26149.89150.26150.26-0.87%1,164
Apr 27, 2026151.56151.78151.56151.58151.580.44%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