VanEck Low Carbon Energy ETF (SMOG)
104.89
+1.49
(+1.44%)
USD |
NYSEARCA |
Nov 04, 16:00
SMOG Price: 104.89 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 104.71 | 104.71 | 103.80 | 104.01 | 1988.00 |
| Oct 16, 2024 | 104.41 | 105.04 | 104.41 | 105.04 | 1231.00 |
| Oct 15, 2024 | 105.43 | 105.53 | 104.23 | 104.23 | 878.00 |
| Oct 14, 2024 | 105.48 | 106.68 | 105.48 | 106.28 | 2166.00 |
| Oct 11, 2024 | 105.36 | 107.10 | 105.36 | 107.10 | 1238.00 |
| Oct 10, 2024 | 107.61 | 107.61 | 107.10 | 107.17 | 1286.00 |
| Oct 09, 2024 | 108.96 | 108.99 | 108.72 | 108.72 | 1673.00 |
| Oct 08, 2024 | 109.08 | 109.17 | 109.05 | 109.17 | 11636.00 |
| Oct 07, 2024 | 111.44 | 111.77 | 110.56 | 111.21 | 2740.00 |
| Oct 04, 2024 | 109.90 | 110.67 | 109.70 | 110.67 | 2130.00 |
| Oct 03, 2024 | 110.63 | 110.63 | 110.10 | 110.21 | 871.00 |
| Oct 02, 2024 | 111.24 | 112.04 | 111.24 | 112.04 | 1021.00 |
| Oct 01, 2024 | 112.92 | 112.92 | 110.13 | 112.67 | 1338.00 |
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
119.01
Average
116.41
Median