VanEck Low Carbon Energy ETF (SMOG)
140.36
+1.11
(+0.80%)
USD |
NYSEARCA |
Aug 25, 11:56
SMOG Price : 140.36 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 139.11 | 139.82 | 139.11 | 139.25 | 941.00 |
| Aug 21, 2026 | 140.00 | 140.32 | 139.52 | 140.06 | 1406.00 |
| Aug 20, 2026 | 138.80 | 138.97 | 138.63 | 138.97 | 2691.00 |
| Aug 19, 2026 | 138.96 | 139.81 | 138.89 | 139.81 | 2357.00 |
| Aug 18, 2026 | 138.37 | 138.37 | 137.67 | 138.03 | 1182.00 |
| Aug 17, 2026 | 140.76 | 141.22 | 140.76 | 140.79 | 832.00 |
| Aug 14, 2026 | 141.02 | 141.09 | 140.35 | 140.64 | 1253.00 |
| Aug 13, 2026 | 141.21 | 141.21 | 141.21 | 141.21 | 273.00 |
| Aug 12, 2026 | 144.54 | 144.54 | 141.73 | 141.73 | 921.00 |
| Aug 11, 2026 | 139.21 | 139.29 | 139.21 | 139.29 | 2970.00 |
| Aug 10, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 274.00 |
| Aug 07, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 210.00 |
| Aug 06, 2026 | 137.43 | 137.73 | 137.43 | 137.73 | 573.00 |
| Aug 05, 2026 | 138.62 | 138.91 | 138.55 | 138.55 | 485.00 |
| Aug 04, 2026 | 138.36 | 139.32 | 137.97 | 139.30 | 1748.00 |
| Aug 03, 2026 | 134.47 | 136.61 | 134.47 | 136.61 | 223.00 |
| Jul 31, 2026 | 135.06 | 135.06 | 134.65 | 134.65 | 811.00 |
| Jul 30, 2026 | 132.67 | 135.64 | 132.67 | 135.54 | 2730.00 |
| Jul 29, 2026 | 132.83 | 132.83 | 129.42 | 130.05 | 2149.00 |
| Jul 28, 2026 | 131.32 | 132.00 | 131.32 | 131.78 | 901.00 |
| Jul 27, 2026 | 134.85 | 134.85 | 133.00 | 133.67 | 1930.00 |
| Jul 24, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 317.00 |
| Jul 23, 2026 | 134.94 | 135.76 | 134.94 | 135.76 | 1288.00 |
| Jul 22, 2026 | 138.15 | 138.34 | 138.10 | 138.10 | 535.00 |
| Jul 21, 2026 | 137.83 | 138.42 | 137.83 | 138.42 | 987.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median