VanEck Low Carbon Energy ETF (SMOG)
99.30
-0.86
(-0.86%)
USD |
NYSEARCA |
Nov 22, 12:12
SMOG Price: 99.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 99.84 | 100.64 | 99.61 | 100.16 | 3049.00 |
| Nov 20, 2024 | 99.90 | 100.60 | 99.60 | 100.34 | 3854.00 |
| Nov 19, 2024 | 99.46 | 100.60 | 99.46 | 100.51 | 2172.00 |
| Nov 18, 2024 | 100.42 | 100.99 | 99.98 | 100.50 | 3358.00 |
| Nov 15, 2024 | 99.88 | 99.88 | 99.16 | 99.76 | 1990.00 |
| Nov 14, 2024 | 99.70 | 100.38 | 99.11 | 99.11 | 3226.00 |
| Nov 13, 2024 | 100.09 | 100.33 | 99.41 | 99.71 | 3548.00 |
| Nov 12, 2024 | 100.49 | 101.57 | 99.19 | 99.63 | 3833.00 |
| Nov 11, 2024 | 103.50 | 103.60 | 102.70 | 103.12 | 3842.00 |
| Nov 08, 2024 | 101.48 | 102.25 | 101.33 | 102.14 | 5087.00 |
| Nov 07, 2024 | 101.44 | 102.94 | 101.44 | 102.54 | 3920.00 |
| Nov 06, 2024 | 100.93 | 101.09 | 99.84 | 100.41 | 4896.00 |
| Nov 05, 2024 | 104.15 | 105.48 | 104.15 | 105.48 | 1238.00 |
| Nov 04, 2024 | 104.63 | 104.90 | 104.53 | 104.89 | 1646.00 |
| Nov 01, 2024 | 103.92 | 104.17 | 103.08 | 103.40 | 1352.00 |
| Oct 31, 2024 | 104.34 | 104.34 | 103.12 | 103.57 | 1580.00 |
| Oct 30, 2024 | 105.00 | 105.70 | 105.00 | 105.47 | 1628.00 |
| Oct 29, 2024 | 107.23 | 107.23 | 105.71 | 105.92 | 1987.00 |
| Oct 28, 2024 | 106.73 | 108.47 | 106.73 | 108.47 | 1353.00 |
| Oct 25, 2024 | 106.17 | 106.42 | 106.17 | 106.42 | 710.00 |
| Oct 24, 2024 | 105.10 | 105.44 | 104.93 | 105.26 | 4249.00 |
| Oct 23, 2024 | 104.20 | 104.64 | 102.96 | 103.47 | 2649.00 |
| Oct 22, 2024 | 103.56 | 104.14 | 103.56 | 104.01 | 2459.00 |
| Oct 21, 2024 | 104.60 | 104.60 | 104.23 | 104.23 | 2165.00 |
| Oct 18, 2024 | 104.96 | 105.04 | 104.69 | 105.04 | 859.00 |
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
119.34
Average
116.40
Median
Feb 28 2023