VanEck Low Carbon Energy ETF SMOG
129.26 USD -1.17 (-0.90%)
As ofNov 13, 2026, 3:59 PM EST
129.16 Day range 129.39
126.15 52-week range 156.58
- YTD
- -0.28%
- 1 year
- -3.23%
SMOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 129.15 | 129.38 | 129.15 | 129.26 | -1.17 | -0.90% | 688 |
| Nov 12, 2026 | 130.43 | 130.43 | 130.43 | 130.43 | -1.93 | -1.46% | 200 |
| Nov 11, 2026 | 132.35 | 132.36 | 132.35 | 132.36 | +0.96 | +0.73% | 300 |
| Nov 10, 2026 | 131.96 | 131.96 | 131.40 | 131.40 | -2.13 | -1.60% | 1,100 |
| Nov 9, 2026 | 131.30 | 133.74 | 131.30 | 133.53 | +2.23 | +1.70% | 1,000 |
| Nov 6, 2026 | 131.11 | 131.74 | 131.11 | 131.30 | +1.29 | +0.99% | 800 |
| Nov 5, 2026 | 134.06 | 134.06 | 129.89 | 130.01 | -4.69 | -3.48% | 1,700 |
| Nov 4, 2026 | 133.82 | 135.15 | 133.82 | 134.70 | +3.83 | +2.93% | 2,000 |
| Nov 3, 2026 | 131.41 | 131.41 | 130.82 | 130.87 | +0.40 | +0.31% | 1,400 |
| Nov 2, 2026 | 130.85 | 132.02 | 130.47 | 130.47 | +1.74 | +1.35% | 1,800 |
| Oct 30, 2026 | 128.22 | 128.73 | 127.72 | 128.73 | -1.47 | -1.13% | 400 |
| Oct 29, 2026 | 130.24 | 130.54 | 129.91 | 130.20 | -0.53 | -0.41% | 800 |
| Oct 28, 2026 | 130.48 | 130.73 | 130.48 | 130.73 | -0.31 | -0.24% | 300 |
| Oct 27, 2026 | 131.08 | 131.08 | 131.04 | 131.04 | +2.61 | +2.03% | 400 |
| Oct 26, 2026 | 128.00 | 128.67 | 127.70 | 128.43 | -0.97 | -0.75% | 1,400 |
| Oct 23, 2026 | 129.25 | 129.40 | 129.25 | 129.40 | -1.11 | -0.85% | 600 |
| Oct 22, 2026 | 130.17 | 130.51 | 130.17 | 130.51 | -2.27 | -1.71% | 600 |
| Oct 21, 2026 | 133.04 | 133.04 | 132.30 | 132.78 | +0.54 | +0.41% | 2,000 |
| Oct 20, 2026 | 132.24 | 132.24 | 132.24 | 132.24 | +0.54 | +0.41% | 1,200 |
| Oct 19, 2026 | 132.65 | 132.65 | 131.70 | 131.70 | +0.37 | +0.28% | 900 |
| Oct 16, 2026 | 131.62 | 131.62 | 131.03 | 131.33 | -1.48 | -1.11% | 1,100 |
| Oct 15, 2026 | 131.29 | 132.81 | 131.27 | 132.81 | -0.09 | -0.07% | 800 |
| Oct 14, 2026 | 133.57 | 133.57 | 132.90 | 132.90 | -2.81 | -2.07% | 700 |
| Oct 13, 2026 | 135.08 | 135.71 | 135.08 | 135.71 | +0.66 | +0.49% | 600 |
| Oct 12, 2026 | 135.80 | 135.80 | 135.05 | 135.05 | -1.41 | -1.03% | 2,700 |
| Oct 9, 2026 | 136.19 | 136.46 | 136.19 | 136.46 | +1.67 | +1.24% | 300 |
| Oct 8, 2026 | 135.11 | 135.11 | 134.10 | 134.79 | -0.66 | -0.49% | 4,000 |
| Oct 7, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | -1.89 | -1.38% | 400 |
| Oct 6, 2026 | 137.43 | 137.59 | 137.11 | 137.34 | +1.65 | +1.22% | 1,000 |
| Oct 5, 2026 | 135.98 | 135.99 | 135.58 | 135.69 | +0.62 | +0.46% | 1,200 |
| Oct 2, 2026 | 133.69 | 135.07 | 133.69 | 135.07 | +2.85 | +2.16% | 800 |
| Oct 1, 2026 | 132.90 | 132.90 | 131.77 | 132.22 | -1.02 | -0.77% | 3,500 |
| Sep 30, 2026 | 133.24 | 133.24 | 133.24 | 133.24 | -0.23 | -0.17% | 200 |
| Sep 29, 2026 | 133.25 | 133.47 | 133.25 | 133.47 | +0.02 | +0.01% | 600 |
| Sep 28, 2026 | 134.95 | 134.95 | 133.45 | 133.45 | -1.88 | -1.39% | 400 |
| Sep 25, 2026 | 134.69 | 135.33 | 134.69 | 135.33 | +1.46 | +1.09% | 700 |
| Sep 24, 2026 | 134.52 | 134.52 | 133.20 | 133.87 | -1.84 | -1.36% | 1,700 |
| Sep 23, 2026 | 137.45 | 137.45 | 135.50 | 135.71 | -2.88 | -2.08% | 1,900 |
| Sep 22, 2026 | 138.02 | 138.59 | 138.02 | 138.59 | +1.11 | +0.81% | 500 |
| Sep 21, 2026 | 137.58 | 137.58 | 137.08 | 137.48 | +1.01 | +0.74% | 1,500 |
| Sep 18, 2026 | 137.64 | 137.64 | 136.01 | 136.47 | -1.40 | -1.02% | 700 |
| Sep 17, 2026 | 137.98 | 137.98 | 137.87 | 137.87 | +2.96 | +2.19% | 1,100 |
| Sep 16, 2026 | 136.56 | 136.56 | 134.91 | 134.91 | -0.27 | -0.20% | 500 |
| Sep 15, 2026 | 135.26 | 135.57 | 135.15 | 135.18 | -0.85 | -0.62% | 800 |
| Sep 14, 2026 | 136.03 | 136.03 | 135.92 | 136.03 | -3.21 | -2.31% | 500 |
| Sep 11, 2026 | 139.50 | 139.62 | 139.24 | 139.24 | +1.28 | +0.93% | 800 |
| Sep 10, 2026 | 138.53 | 138.53 | 137.96 | 137.96 | -2.07 | -1.48% | 1,200 |
| Sep 9, 2026 | 140.08 | 140.08 | 140.03 | 140.03 | -1.21 | -0.86% | 400 |
| Sep 8, 2026 | 140.11 | 141.77 | 140.11 | 141.24 | +1.25 | +0.89% | 800 |
| Sep 4, 2026 | 139.99 | 139.99 | 139.99 | 139.99 | +0.20 | +0.14% | 200 |
| Sep 3, 2026 | 138.17 | 139.79 | 138.04 | 139.79 | +2.64 | +1.92% | 1,100 |
| Sep 2, 2026 | 137.01 | 137.15 | 136.26 | 137.15 | -0.12 | -0.09% | 1,400 |
| Sep 1, 2026 | 137.43 | 137.55 | 136.55 | 137.27 | -1.98 | -1.42% | 1,200 |
| Aug 31, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | -0.53 | -0.38% | 300 |
| Aug 28, 2026 | 139.70 | 139.78 | 139.03 | 139.78 | -1.41 | -1.00% | 900 |
| Aug 27, 2026 | 140.92 | 141.19 | 140.92 | 141.19 | +1.27 | +0.91% | 600 |
| Aug 26, 2026 | 139.62 | 139.92 | 139.23 | 139.92 | -1.11 | -0.79% | 1,200 |
| Aug 25, 2026 | 139.91 | 141.03 | 139.91 | 141.03 | +1.78 | +1.28% | 1,300 |
| Aug 24, 2026 | 139.11 | 139.82 | 139.11 | 139.25 | -0.81 | -0.58% | 900 |
| Aug 21, 2026 | 140.00 | 140.32 | 139.52 | 140.06 | +1.09 | +0.78% | 1,400 |
| Aug 20, 2026 | 138.80 | 138.97 | 138.63 | 138.97 | -0.84 | -0.60% | 2,700 |
| Aug 19, 2026 | 138.96 | 139.81 | 138.89 | 139.81 | +1.78 | +1.29% | 2,400 |
| Aug 18, 2026 | 138.37 | 138.37 | 137.67 | 138.03 | -2.76 | -1.96% | 1,200 |
| Aug 17, 2026 | 140.76 | 141.22 | 140.76 | 140.79 | +0.15 | +0.11% | 800 |
| Aug 14, 2026 | 141.02 | 141.09 | 140.35 | 140.64 | -0.57 | -0.40% | 1,300 |
65 days, newest first. Daily bars as drawn on the SMOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.