VanEck Low Carbon Energy ETF

SMOG
🏛️ usa →
125.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 125.12 125.35 124.27 125.21 0.0M
2025-09-25 125.03 125.37 124.63 125.37 0.0M
2025-09-24 124.48 124.61 124.46 124.59 0.0M
2025-09-23 125.42 125.60 124.56 124.58 0.0M
2025-09-22 124.55 124.91 124.52 124.91 0.0M
2025-09-19 124.18 124.54 124.04 124.54 0.0M
2025-09-18 122.96 124.41 122.96 124.25 0.0M
2025-09-17 123.96 124.11 123.14 124.04 0.0M
2025-09-16 122.19 123.30 122.19 123.23 0.0M
2025-09-15 121.89 122.32 121.55 122.11 0.0M
2025-09-12 119.70 120.37 119.34 120.36 0.0M
2025-09-11 119.76 120.49 119.76 120.19 0.0M
2025-09-10 117.71 119.11 117.71 118.59 0.0M
2025-09-09 118.61 118.74 118.11 118.74 0.0M
2025-09-08 119.29 119.29 118.91 119.01 0.0M
2025-09-05 118.20 118.96 118.09 118.96 0.0M
2025-09-04 116.58 117.09 116.17 117.09 0.0M
2025-09-03 116.67 117.17 116.40 117.17 0.0M
2025-09-02 115.18 117.13 115.18 117.13 0.0M
2025-08-29 117.69 117.69 117.43 117.43 0.0M
2025-08-28 119.06 119.80 119.06 119.80 0.0M
2025-08-27 119.35 119.35 119.07 119.07 0.0M
2025-08-26 120.21 120.62 120.21 120.62 0.0M
2025-08-25 120.56 120.60 119.75 119.90 0.0M
2025-08-22 121.24 122.18 121.24 122.18 0.0M
2025-08-21 117.88 118.21 117.66 118.21 0.0M
2025-08-20 118.31 118.31 118.08 118.16 0.0M
2025-08-19 118.89 119.53 118.73 119.16 0.0M
2025-08-18 118.49 119.57 118.49 119.57 0.0M
2025-08-15 116.82 117.65 116.82 117.65 0.0M
2025-08-14 115.33 115.48 115.26 115.47 0.0M
2025-08-13 115.93 117.36 115.93 117.36 0.0M
2025-08-12 114.55 115.76 114.55 115.76 0.0M
2025-08-11 115.20 115.20 114.76 114.98 0.0M
2025-08-08 115.51 115.83 115.51 115.56 0.0M
2025-08-07 114.73 115.12 114.73 115.12 0.0M
2025-08-06 113.57 113.90 113.57 113.83 0.0M
2025-08-05 113.03 113.81 113.03 113.62 0.0M
2025-08-04 113.20 113.40 112.74 113.31 0.0M
2025-08-01 112.04 112.23 111.71 112.23 0.0M
2025-07-31 113.45 113.45 112.67 112.67 0.0M
2025-07-30 114.55 114.66 114.26 114.26 0.0M
2025-07-29 116.98 117.59 115.66 115.66 0.0M
2025-07-28 117.10 117.10 116.62 116.62 0.0M
2025-07-25 118.28 118.28 118.28 118.28 0.0M
2025-07-24 117.86 117.86 117.26 117.26 0.0M
2025-07-23 118.85 118.85 118.12 118.68 0.0M
2025-07-22 117.25 119.15 117.25 119.14 0.0M
2025-07-21 116.45 116.99 116.03 116.05 0.0M
2025-07-18 115.57 116.14 115.57 115.96 0.0M
2025-07-17 114.24 114.78 114.24 114.62 0.0M
2025-07-16 112.29 113.25 112.29 113.25 0.0M
2025-07-15 113.44 113.50 112.90 113.21 0.0M
2025-07-14 111.99 112.66 111.99 112.56 0.0M
2025-07-11 112.40 112.72 112.12 112.29 0.0M
2025-07-10 112.54 112.99 112.54 112.81 0.0M
2025-07-09 111.33 112.54 111.33 112.46 0.0M
2025-07-08 111.14 111.65 111.14 111.60 0.0M
2025-07-07 111.53 111.61 110.98 111.60 0.0M
2025-07-03 112.53 113.91 112.53 113.69 0.0M
2025-07-02 111.31 111.94 111.31 111.80 0.0M
2025-07-01 109.80 110.71 109.35 110.71 0.0M
2025-06-30 109.02 109.97 108.90 109.97 0.0M
2025-06-27 110.46 110.46 109.46 109.89 0.0M
2025-06-26 110.21 110.74 110.21 110.74 0.0M
2025-06-25 110.08 110.08 109.65 109.66 0.0M
2025-06-24 110.69 111.00 110.63 111.00 0.0M
2025-06-23 108.26 109.28 108.15 109.11 0.0M
2025-06-20 107.63 107.63 107.62 107.62 0.0M
2025-06-18 107.84 108.36 107.84 107.96 0.0M
2025-06-17 107.99 107.99 107.88 107.88 0.0M
2025-06-16 111.68 111.68 111.30 111.37 0.0M
2025-06-13 109.92 110.41 109.92 110.41 0.0M
2025-06-12 111.78 111.78 111.35 111.35 0.0M
2025-06-11 112.01 112.01 111.86 111.86 0.0M
2025-06-10 110.15 110.99 110.15 110.83 0.0M
2025-06-09 108.63 109.49 108.63 109.49 0.0M
2025-06-06 108.53 108.72 108.36 108.58 0.0M
2025-06-05 109.27 109.48 107.83 107.87 0.0M
2025-06-04 109.88 109.88 109.57 109.57 0.0M
2025-06-03 108.27 109.43 108.27 109.43 0.0M
2025-06-02 108.01 108.11 107.45 108.11 0.0M
2025-05-30 108.64 108.80 108.56 108.56 0.0M
2025-05-29 109.51 109.57 109.10 109.40 0.0M
2025-05-28 108.88 108.89 108.41 108.86 0.0M
2025-05-27 109.18 109.43 108.91 109.43 0.0M
2025-05-23 109.65 109.65 109.65 109.65 0.0M
2025-05-22 109.53 109.53 109.41 109.41 0.0M
2025-05-21 112.15 112.39 111.36 111.36 0.0M
2025-05-20 111.68 112.46 111.68 112.24 0.0M
2025-05-19 110.41 110.96 110.41 110.96 0.0M
2025-05-16 111.87 111.87 111.82 111.82 0.0M
2025-05-15 110.38 111.25 110.38 111.25 0.0M
2025-05-14 110.84 111.44 110.70 111.20 0.0M
2025-05-13 108.85 110.50 108.85 110.50 0.0M
2025-05-12 108.27 108.27 107.97 107.97 0.0M
2025-05-09 104.50 105.64 104.50 105.64 0.0M
2025-05-08 102.68 104.10 102.68 103.78 0.0M
2025-05-07 102.88 103.02 102.30 102.52 0.0M
2025-05-06 103.56 103.61 103.48 103.56 0.0M
2025-05-05 103.23 103.68 103.23 103.39 0.0M
2025-05-02 104.26 104.26 103.89 103.93 0.0M
2025-05-01 102.47 103.35 102.44 102.44 0.0M
2025-04-30 101.41 102.65 101.40 102.65 0.0M
2025-04-29 102.69 103.43 102.69 103.06 0.0M
2025-04-28 102.70 103.77 102.70 103.77 0.0M
2025-04-25 101.21 103.23 101.21 103.23 0.0M
2025-04-24 100.47 101.38 100.47 101.34 0.0M
2025-04-23 100.87 100.87 100.03 100.03 0.0M
2025-04-22 97.11 99.65 97.11 99.25 0.0M
2025-04-21 96.77 96.77 95.69 96.76 0.0M
2025-04-17 97.78 98.50 97.59 97.84 0.0M
2025-04-16 97.50 97.50 96.71 96.78 0.0M
2025-04-15 99.13 99.13 98.23 98.76 0.0M
2025-04-14 97.85 99.51 97.85 99.34 0.0M
2025-04-11 96.42 97.93 96.06 97.93 0.0M
2025-04-10 94.32 94.95 92.56 94.77 0.0M
2025-04-09 89.33 96.68 89.33 96.68 0.0M
2025-04-08 93.44 93.44 88.51 89.06 0.0M
2025-04-07 90.53 92.76 90.23 91.54 0.0M
2025-04-04 97.89 97.89 95.06 95.55 0.0M
2025-04-03 102.06 102.10 102.03 102.10 0.0M
2025-04-02 100.69 102.43 100.69 102.43 0.0M
2025-04-01 101.02 101.60 100.59 101.60 0.0M
2025-03-31 99.98 101.10 99.98 101.10 0.0M
2025-03-28 102.53 102.53 101.51 101.64 0.0M
2025-03-27 103.19 103.42 102.87 102.87 0.0M
2025-03-26 103.16 103.16 101.91 101.91 0.0M
2025-03-25 103.37 103.45 102.86 103.18 0.0M
2025-03-24 103.32 103.84 103.32 103.44 0.0M
2025-03-21 102.30 103.39 101.95 102.63 0.0M
2025-03-20 103.79 104.36 103.72 103.82 0.0M
2025-03-19 104.30 105.85 104.30 104.96 0.0M
2025-03-18 104.10 104.12 103.87 103.98 0.0M
2025-03-17 103.38 104.59 103.27 104.36 0.0M
2025-03-14 102.67 103.15 102.57 102.87 0.0M
2025-03-13 101.85 102.31 101.81 101.81 0.0M
2025-03-12 102.18 102.54 102.18 102.46 0.0M
2025-03-11 103.50 103.58 101.96 103.26 0.0M
2025-03-10 101.37 102.24 100.59 100.92 0.0M
2025-03-07 100.69 102.56 100.69 102.50 0.0M
2025-03-06 100.65 101.13 100.04 100.04 0.0M
2025-03-05 99.78 100.86 99.48 100.86 0.0M
2025-03-04 97.46 99.55 96.94 98.85 0.0M
2025-03-03 100.60 100.60 98.78 98.78 0.0M
2025-02-28 100.77 101.19 100.23 100.81 0.0M
2025-02-27 102.84 103.09 101.76 101.76 0.0M
2025-02-26 103.54 104.38 103.31 103.31 0.0M
2025-02-25 103.00 103.00 101.85 102.53 0.0M
2025-02-24 101.99 102.10 101.70 101.70 0.0M
2025-02-21 103.35 103.53 101.78 102.07 0.0M
2025-02-20 102.74 102.87 101.90 102.65 0.0M
2025-02-19 102.24 102.65 102.05 102.05 0.0M
2025-02-18 101.59 101.74 101.42 101.61 0.0M
2025-02-14 101.80 101.80 101.48 101.51 0.0M
2025-02-13 99.45 100.39 99.45 100.39 0.0M
2025-02-12 99.15 100.01 99.15 99.73 0.0M
2025-02-11 99.43 99.50 98.70 98.87 0.0M
2025-02-10 100.33 100.39 99.98 100.23 0.0M
2025-02-07 101.02 101.02 99.95 99.95 0.0M
2025-02-06 100.24 100.72 100.24 100.48 0.0M
2025-02-05 99.82 100.13 99.50 99.50 0.0M
2025-02-04 98.54 99.81 98.54 99.38 0.0M
2025-02-03 96.74 98.04 96.61 97.89 0.0M
2025-01-31 99.89 100.73 99.15 99.15 0.0M
2025-01-30 99.19 100.25 99.19 100.03 0.0M
2025-01-29 98.38 98.80 97.96 97.98 0.0M
2025-01-28 99.30 99.30 97.43 98.35 0.0M
2025-01-27 99.61 99.79 98.94 99.39 0.0M
2025-01-24 99.36 100.05 99.36 99.86 0.0M
2025-01-23 98.26 98.90 97.98 98.90 0.0M
2025-01-22 100.08 100.08 98.63 98.63 0.0M
2025-01-21 101.18 101.18 99.82 100.53 0.0M
2025-01-17 100.51 101.20 100.35 100.55 0.0M
2025-01-16 98.74 99.71 98.74 99.62 0.0M
2025-01-15 99.27 100.00 99.16 99.20 0.0M
2025-01-14 97.01 97.36 97.01 97.02 0.0M
2025-01-13 95.63 96.06 95.05 96.06 0.0M
2025-01-10 97.27 97.27 96.08 96.46 0.0M
2025-01-08 99.31 99.31 98.66 98.94 0.0M
2025-01-07 102.68 102.68 100.67 100.67 0.0M
2025-01-06 102.21 102.21 101.58 101.58 0.0M
2025-01-03 99.60 101.83 99.60 101.73 0.0M
2025-01-02 99.69 99.69 98.70 98.70 0.0M