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
2021-12-31 159.77 160.90 159.77 160.18 0.0M
2021-12-30 157.02 161.06 157.02 159.98 0.0M
2021-12-29 157.60 157.60 155.30 157.04 0.0M
2021-12-28 158.41 158.51 157.18 157.18 0.0M
2021-12-27 158.93 158.93 157.78 158.07 0.0M
2021-12-23 156.14 157.71 156.06 157.71 0.0M
2021-12-22 155.41 156.00 154.26 155.68 0.0M
2021-12-21 150.21 153.52 150.21 153.52 0.0M
2021-12-20 151.00 151.67 148.60 148.71 0.0M
2021-12-17 152.57 155.73 151.84 154.34 0.0M
2021-12-16 158.95 159.61 155.03 155.63 0.0M
2021-12-15 156.03 158.43 154.32 157.73 0.0M
2021-12-14 158.88 158.88 155.33 156.27 0.0M
2021-12-13 161.85 162.07 158.55 159.79 0.0M
2021-12-10 161.23 162.67 160.56 161.67 0.0M
2021-12-09 167.52 167.52 161.41 161.81 0.0M
2021-12-08 165.86 166.94 164.73 166.94 0.0M
2021-12-07 163.00 165.56 163.00 165.01 0.0M
2021-12-06 158.00 161.73 158.00 160.91 0.0M
2021-12-03 166.35 166.35 159.00 159.26 0.0M
2021-12-02 167.04 170.13 165.32 166.06 0.0M
2021-12-01 172.78 174.25 168.25 168.25 0.0M
2021-11-30 171.79 175.57 170.11 172.10 0.0M
2021-11-29 170.95 173.74 170.95 173.56 0.0M
2021-11-26 172.79 172.79 169.48 170.05 0.0M
2021-11-24 172.34 173.56 170.39 173.47 0.0M
2021-11-23 173.89 174.49 170.46 172.72 0.0M
2021-11-22 175.00 178.21 173.03 173.94 0.0M
2021-11-19 173.49 175.19 173.38 175.19 0.0M
2021-11-18 175.75 175.75 171.44 172.99 0.0M
2021-11-17 176.72 176.72 174.86 175.09 0.0M
2021-11-16 172.58 175.68 172.58 175.65 0.0M
2021-11-15 177.02 177.02 172.44 173.13 0.0M
2021-11-12 176.51 176.51 174.42 175.30 0.0M
2021-11-11 171.59 175.97 171.59 175.35 0.0M
2021-11-10 172.57 173.86 169.62 171.25 0.0M
2021-11-09 178.76 179.21 172.49 172.56 0.0M
2021-11-08 177.71 179.38 177.10 177.76 0.0M
2021-11-05 177.17 177.17 175.39 175.73 0.0M
2021-11-04 177.82 177.82 176.10 177.24 0.0M
2021-11-03 175.39 175.68 173.39 175.68 0.0M
2021-11-02 179.76 179.76 175.54 176.89 0.0M
2021-11-01 175.90 179.45 175.90 179.45 0.0M
2021-10-29 175.50 175.96 174.17 175.92 0.0M
2021-10-27 169.91 172.06 169.91 170.64 0.0M
2021-10-26 170.00 172.06 168.15 168.74 0.0M
2021-10-25 164.35 169.94 164.35 169.28 0.0M
2021-10-22 165.74 165.74 163.61 164.34 0.0M
2021-10-21 164.50 165.29 163.82 164.57 0.0M
2021-10-20 163.77 164.43 163.32 163.53 0.0M
2021-10-19 161.82 163.08 161.72 162.45 0.0M
2021-10-18 158.42 160.08 158.21 160.08 0.0M
2021-10-15 156.88 159.15 156.88 158.52 0.0M
2021-10-14 158.22 158.22 155.59 156.66 0.0M
2021-10-13 152.65 156.26 152.65 156.26 0.0M
2021-10-12 150.88 151.60 150.88 151.55 0.0M
2021-10-11 149.00 150.03 148.27 148.27 0.0M
2021-10-08 149.63 149.75 148.39 148.39 0.0M
2021-10-07 147.67 150.46 147.67 149.97 0.0M
2021-10-06 145.00 146.70 144.56 146.66 0.0M
2021-10-05 146.10 147.62 146.10 146.65 0.0M
2021-10-04 148.78 148.78 145.07 145.64 0.0M
2021-10-01 148.53 149.76 148.15 148.80 0.0M
2021-09-30 149.33 150.14 148.46 148.99 0.0M
2021-09-29 149.52 151.09 149.27 149.27 0.0M
2021-09-28 152.51 152.51 149.82 149.82 0.0M
2021-09-27 154.55 154.85 154.40 154.54 0.0M
2021-09-24 155.00 155.00 153.28 153.71 0.0M
2021-09-23 155.80 156.44 155.75 155.78 0.0M
2021-09-22 153.51 154.88 153.51 154.57 0.0M
2021-09-21 152.33 153.74 152.33 153.37 0.0M
2021-09-20 151.85 151.93 150.14 151.13 0.0M
2021-09-17 155.94 155.94 154.60 155.53 0.0M
2021-09-16 155.95 155.95 155.18 155.68 0.0M
2021-09-15 157.65 157.65 155.97 157.26 0.0M
2021-09-14 159.66 160.10 159.07 159.07 0.0M
2021-09-13 158.68 159.41 158.01 159.37 0.0M
2021-09-10 159.94 160.39 157.91 157.91 0.0M
2021-09-09 159.81 160.73 159.81 160.28 0.0M
2021-09-08 163.33 163.33 159.98 160.22 0.0M
2021-09-07 163.19 163.84 163.19 163.34 0.0M
2021-09-03 163.29 163.35 162.94 162.94 0.0M
2021-09-02 164.00 164.78 163.93 163.95 0.0M
2021-09-01 162.50 163.82 162.50 163.16 0.0M
2021-08-31 162.04 162.27 161.44 162.11 0.0M
2021-08-30 160.57 161.22 159.95 161.16 0.0M
2021-08-27 158.83 160.26 158.72 159.87 0.0M
2021-08-26 159.84 160.02 158.72 158.72 0.0M
2021-08-25 160.05 160.68 160.05 160.48 0.0M
2021-08-24 159.17 160.65 159.17 160.38 0.0M
2021-08-23 157.61 159.63 157.61 159.58 0.0M
2021-08-20 154.96 156.90 154.96 156.90 0.0M
2021-08-19 155.09 155.52 154.65 154.65 0.0M
2021-08-18 154.15 156.90 154.15 155.95 0.0M
2021-08-17 154.51 155.00 152.71 153.69 0.0M
2021-08-16 157.92 158.58 155.02 155.91 0.0M
2021-08-13 160.42 160.42 158.52 158.76 0.0M
2021-08-12 160.50 160.50 159.39 159.86 0.0M
2021-08-11 161.67 161.67 159.90 160.70 0.0M
2021-08-10 161.82 162.52 160.82 161.14 0.0M
2021-08-09 158.95 161.13 158.95 160.92 0.2M
2021-08-06 161.01 161.01 159.21 159.21 0.0M
2021-08-05 161.57 161.93 161.38 161.63 0.0M
2021-08-04 161.24 162.51 160.60 161.61 0.0M
2021-08-03 159.81 160.68 158.36 160.51 0.0M
2021-08-02 158.33 161.08 158.33 159.46 0.2M
2021-07-30 155.88 158.63 155.88 157.46 0.0M
2021-07-29 156.24 157.61 155.97 157.50 0.0M
2021-07-28 153.85 156.23 153.24 156.23 0.0M
2021-07-27 154.09 154.09 150.45 151.66 0.0M
2021-07-26 153.73 155.98 153.73 154.45 0.0M
2021-07-23 157.73 157.73 154.42 155.68 0.0M
2021-07-22 158.77 159.38 157.03 157.56 0.0M
2021-07-21 154.47 157.68 154.47 157.68 0.0M
2021-07-20 151.41 153.84 150.90 153.54 0.0M
2021-07-19 151.11 151.59 149.38 151.03 0.0M
2021-07-16 154.08 154.57 152.37 152.38 0.0M
2021-07-15 153.40 154.14 152.09 153.01 0.1M
2021-07-14 157.88 157.88 154.76 155.04 0.0M
2021-07-13 159.48 159.69 158.07 158.47 0.0M
2021-07-12 158.67 161.07 158.67 160.13 0.0M
2021-07-09 156.78 157.68 156.62 157.59 0.0M
2021-07-08 156.92 157.09 153.91 156.82 0.0M
2021-07-07 161.99 162.13 158.48 159.22 0.0M
2021-07-06 160.95 161.42 160.23 161.01 0.0M
2021-07-02 160.85 160.90 159.27 160.57 0.0M
2021-07-01 161.94 163.25 160.66 161.32 0.0M
2021-06-30 161.03 161.49 160.94 161.13 0.0M
2021-06-29 162.27 164.14 161.52 162.39 0.0M
2021-06-28 157.63 160.88 157.63 160.85 0.0M
2021-06-25 157.10 158.60 157.10 157.52 0.0M
2021-06-24 156.53 157.68 156.53 156.99 0.0M
2021-06-23 154.42 156.11 154.42 155.89 0.0M
2021-06-22 154.57 156.45 153.78 155.40 0.0M
2021-06-21 154.45 155.39 153.28 155.26 0.0M
2021-06-18 154.43 154.91 153.21 154.12 0.0M
2021-06-17 153.86 155.51 153.79 155.37 0.0M
2021-06-16 152.78 154.26 152.13 153.43 0.0M
2021-06-15 154.31 154.31 152.90 152.94 0.0M
2021-06-14 153.94 154.72 153.08 154.33 0.0M
2021-06-11 151.39 152.56 151.39 152.53 0.0M
2021-06-10 148.83 151.12 148.81 150.75 0.0M
2021-06-09 151.80 152.67 150.03 150.35 0.0M
2021-06-08 150.78 151.99 150.51 151.64 0.0M
2021-06-07 148.88 150.53 148.88 150.45 0.0M
2021-06-04 148.23 149.72 148.23 149.72 0.0M
2021-06-03 148.92 148.92 147.43 147.65 0.0M
2021-06-02 150.11 150.11 149.01 149.33 0.0M
2021-06-01 151.11 152.33 150.61 151.41 0.0M
2021-05-28 149.96 151.33 149.95 150.07 0.0M
2021-05-27 149.43 149.86 149.04 149.86 0.0M
2021-05-26 147.23 149.51 147.23 149.20 0.0M
2021-05-25 147.75 147.75 146.60 147.20 0.0M
2021-05-24 145.70 147.56 145.70 147.18 0.0M
2021-05-21 145.57 146.75 145.57 146.01 0.0M
2021-05-20 142.04 145.00 142.04 144.88 0.0M
2021-05-19 138.68 141.32 138.61 140.93 0.0M
2021-05-18 139.99 142.50 139.99 141.56 0.0M
2021-05-17 138.37 139.77 138.31 138.93 0.0M
2021-05-14 136.84 140.78 136.84 140.25 0.0M
2021-05-13 136.63 138.41 134.07 135.64 0.0M
2021-05-12 137.43 139.95 136.11 136.38 0.0M
2021-05-11 137.93 140.95 137.87 140.22 0.0M
2021-05-10 145.04 145.04 141.47 141.53 0.0M
2021-05-07 144.60 147.06 144.60 145.70 0.0M
2021-05-06 144.33 144.59 142.01 143.31 0.0M
2021-05-05 146.49 147.16 145.36 145.55 0.0M
2021-05-04 147.74 147.74 144.27 144.95 0.0M
2021-05-03 151.17 152.02 150.00 150.26 0.1M
2021-04-30 152.62 152.79 148.95 151.70 0.0M
2021-04-29 156.30 156.30 153.11 153.71 0.0M
2021-04-28 160.80 160.80 155.63 156.46 0.0M
2021-04-27 160.60 160.60 158.58 158.58 0.0M
2021-04-26 160.04 160.21 158.83 159.77 0.1M
2021-04-23 155.74 159.25 155.74 159.25 0.0M
2021-04-22 155.44 157.44 154.84 155.15 0.0M
2021-04-21 147.71 153.56 147.71 153.37 0.0M
2021-04-20 150.79 150.79 147.78 148.85 0.0M
2021-04-19 153.49 153.50 150.30 151.15 0.0M
2021-04-16 153.55 154.33 153.55 154.00 0.0M
2021-04-15 155.42 155.42 150.93 152.06 0.0M
2021-04-14 156.33 156.33 153.17 153.56 0.0M
2021-04-13 153.97 155.84 153.10 154.69 0.0M
2021-04-12 153.95 153.95 152.34 153.27 0.0M
2021-04-09 155.65 155.66 154.75 155.48 0.0M
2021-04-08 155.81 157.32 155.23 156.06 0.0M
2021-04-07 157.77 157.81 153.63 154.33 0.0M
2021-04-06 158.44 160.15 158.44 158.86 0.0M
2021-04-05 162.00 162.00 158.87 159.49 0.0M
2021-04-01 161.02 162.47 158.85 159.31 0.0M
2021-03-31 155.10 157.92 155.10 157.15 0.0M
2021-03-30 146.20 152.78 146.20 152.20 0.0M
2021-03-29 151.00 151.00 147.64 148.35 0.0M
2021-03-26 152.07 152.07 148.10 151.90 0.0M
2021-03-25 145.78 149.17 144.97 149.17 0.0M
2021-03-24 153.04 153.04 147.50 147.50 0.0M
2021-03-23 156.47 156.47 152.10 152.50 0.0M
2021-03-22 156.55 159.22 156.00 157.74 0.0M
2021-03-19 153.36 155.38 150.75 154.88 0.0M
2021-03-18 159.99 159.99 151.63 151.70 0.0M
2021-03-17 156.72 161.12 153.80 159.24 0.0M
2021-03-16 161.85 162.74 159.64 160.11 0.0M
2021-03-15 160.94 162.56 160.94 162.38 0.0M
2021-03-12 158.24 161.95 158.24 161.77 0.0M
2021-03-11 159.81 162.68 158.53 162.68 0.0M
2021-03-10 157.31 159.56 153.41 154.18 0.0M
2021-03-09 147.31 154.64 147.31 153.53 0.0M
2021-03-08 146.82 149.19 142.51 142.98 0.0M
2021-03-05 149.43 149.43 138.93 147.44 0.0M
2021-03-04 155.69 155.69 145.88 148.50 0.0M
2021-03-03 162.99 162.99 156.01 156.62 0.0M
2021-03-02 167.41 167.41 162.99 162.99 0.0M
2021-03-01 166.93 169.67 166.08 168.83 0.0M
2021-02-26 160.98 163.61 158.26 163.03 0.0M
2021-02-25 168.81 169.30 160.66 161.67 0.0M
2021-02-24 167.51 169.85 163.09 169.81 0.0M
2021-02-23 165.06 166.93 155.07 165.68 0.0M
2021-02-22 175.70 176.34 169.17 169.52 0.0M
2021-02-19 178.33 180.49 178.33 179.26 0.0M
2021-02-18 179.50 179.50 175.00 175.75 0.0M
2021-02-17 185.80 185.80 180.40 183.54 0.0M
2021-02-16 190.56 190.99 185.62 185.70 0.0M
2021-02-12 185.52 187.78 184.98 187.28 0.0M
2021-02-11 186.14 187.60 184.81 186.05 0.0M
2021-02-10 188.52 189.63 183.12 183.12 0.0M
2021-02-09 184.98 187.28 184.08 186.41 0.0M
2021-02-08 184.64 185.57 183.66 185.40 0.0M
2021-02-05 183.52 184.00 181.60 182.59 0.0M
2021-02-04 183.08 183.08 180.80 181.90 0.0M
2021-02-03 183.50 183.86 182.22 183.08 0.0M
2021-02-02 183.55 183.72 181.45 182.56 0.0M
2021-02-01 180.02 181.96 176.62 180.64 0.0M
2021-01-29 180.57 182.28 174.48 176.51 0.0M
2021-01-28 179.66 182.81 179.11 181.31 0.0M
2021-01-27 184.50 184.50 178.25 179.47 0.0M
2021-01-26 192.62 192.62 187.87 189.55 0.0M
2021-01-25 192.90 195.55 189.26 191.24 0.0M
2021-01-22 188.74 191.50 188.71 191.37 0.0M
2021-01-21 187.38 189.55 185.46 189.37 0.0M
2021-01-20 188.50 188.50 184.10 186.01 0.0M
2021-01-19 184.02 186.73 183.64 186.44 0.0M
2021-01-15 187.00 187.00 179.58 180.13 0.0M
2021-01-14 189.92 190.92 189.38 189.38 0.0M
2021-01-13 191.84 191.84 189.35 190.35 0.0M
2021-01-12 188.89 190.81 188.62 190.38 0.0M
2021-01-11 190.55 190.55 186.75 188.77 0.0M
2021-01-08 192.87 193.04 188.00 191.30 0.0M
2021-01-07 187.23 190.28 184.00 187.48 0.1M
2021-01-06 175.00 181.65 175.00 177.85 0.0M
2021-01-05 170.00 171.70 168.83 171.59 0.0M
2021-01-04 170.13 172.53 167.89 169.38 0.0M