VanEck Low Carbon Energy ETF (SMOG)
93.33
+0.07
(+0.08%)
USD |
NYSEARCA |
Apr 24, 16:00
93.64
+0.31
(+0.33%)
After-Hours: 20:00
SMOG Price: 93.33 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 1558.00 |
Apr 23, 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 4017.00 |
Apr 22, 2024 | 91.27 | 92.10 | 91.01 | 91.76 | 2161.00 |
Apr 19, 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 3634.00 |
Apr 18, 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 1330.00 |
Apr 17, 2024 | 91.24 | 92.13 | 91.24 | 91.92 | 2131.00 |
Apr 16, 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 2777.00 |
Apr 15, 2024 | 94.49 | 94.49 | 92.14 | 92.43 | 1545.00 |
Apr 12, 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 2697.00 |
Apr 11, 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 1984.00 |
Apr 10, 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 1742.00 |
Apr 09, 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 8096.00 |
Apr 08, 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 2302.00 |
Apr 05, 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 3002.00 |
Apr 04, 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 1749.00 |
Apr 03, 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 2361.00 |
Apr 02, 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 2023.00 |
Apr 01, 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 3338.00 |
Mar 28, 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 2666.00 |
Mar 27, 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 1713.00 |
Mar 26, 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 3437.00 |
Mar 25, 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 1455.00 |
Mar 22, 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 1609.00 |
Mar 21, 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 2204.00 |
Mar 20, 2024 | 97.10 | 98.66 | 97.10 | 98.56 | 2623.00 |
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
50.84
Minimum
Mar 18 2020
191.37
Maximum
Jan 22 2021
114.82
Average
116.40
Median
Feb 28 2023