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
2023-12-29 111.25 111.25 110.45 110.64 0.0M
2023-12-28 111.20 112.11 110.97 111.15 0.0M
2023-12-27 110.16 110.87 110.16 110.59 0.0M
2023-12-26 110.00 110.66 109.37 109.57 0.0M
2023-12-22 109.07 109.07 108.15 108.28 0.0M
2023-12-21 107.37 108.14 107.30 108.11 0.0M
2023-12-20 108.30 108.73 105.95 105.95 0.0M
2023-12-19 108.05 108.96 108.05 108.96 0.0M
2023-12-18 106.13 110.00 104.37 107.05 0.0M
2023-12-15 109.64 110.33 109.03 109.49 0.0M
2023-12-14 107.73 110.10 107.73 110.00 0.0M
2023-12-13 102.33 105.74 101.86 105.46 0.0M
2023-12-12 103.48 103.48 102.00 102.76 0.0M
2023-12-11 103.72 104.40 103.72 104.11 0.0M
2023-12-08 104.33 105.15 103.87 104.54 0.0M
2023-12-07 104.22 105.02 104.22 104.97 0.0M
2023-12-06 104.67 105.60 104.62 104.69 0.0M
2023-12-05 103.85 104.75 103.54 103.61 0.0M
2023-12-04 104.08 104.44 103.84 104.10 0.0M
2023-12-01 102.55 104.53 102.55 104.53 0.0M
2023-11-30 103.88 103.88 103.33 103.52 0.0M
2023-11-29 104.52 104.56 103.88 103.88 0.0M
2023-11-28 102.66 104.36 102.43 103.98 0.0M
2023-11-27 103.05 103.05 102.50 102.85 0.0M
2023-11-24 102.76 103.25 102.76 103.25 0.0M
2023-11-22 103.33 103.71 103.00 103.39 0.0M
2023-11-21 104.10 104.10 103.60 103.67 0.0M
2023-11-20 104.50 105.18 104.50 105.18 0.0M
2023-11-17 102.86 103.31 102.52 103.31 0.0M
2023-11-16 102.69 102.69 101.77 102.21 0.0M
2023-11-15 102.89 104.75 102.89 103.77 0.0M
2023-11-14 99.92 103.17 99.92 103.10 0.0M
2023-11-13 96.58 97.75 96.58 97.66 0.0M
2023-11-10 95.37 96.65 95.37 96.49 0.0M
2023-11-09 98.93 98.93 96.58 96.91 0.0M
2023-11-08 99.65 99.65 98.46 98.79 0.0M
2023-11-07 99.67 99.96 99.17 99.84 0.0M
2023-11-06 101.50 101.50 100.08 100.47 0.0M
2023-11-03 100.24 100.61 100.23 100.59 0.0M
2023-11-02 96.78 98.32 96.78 98.32 0.0M
2023-11-01 94.24 94.72 93.59 94.58 0.0M
2023-10-31 94.29 94.55 93.74 94.24 0.0M
2023-10-30 95.30 95.93 93.92 94.73 0.0M
2023-10-27 96.18 96.18 94.28 94.31 0.0M
2023-10-26 95.29 95.77 95.29 95.75 0.0M
2023-10-25 95.54 95.80 95.28 95.53 0.0M
2023-10-24 96.44 97.60 96.32 97.60 0.0M
2023-10-23 94.31 95.95 93.86 95.18 0.0M
2023-10-20 95.36 95.36 94.81 94.91 0.0M
2023-10-19 98.50 98.50 97.19 97.19 0.0M
2023-10-18 101.51 101.51 98.89 98.89 0.0M
2023-10-17 100.92 102.13 100.92 102.00 0.0M
2023-10-16 100.66 101.70 100.62 101.70 0.0M
2023-10-13 101.45 101.78 100.86 100.86 0.0M
2023-10-12 103.20 103.57 101.50 102.08 0.0M
2023-10-11 103.70 104.08 103.56 103.81 0.0M
2023-10-10 100.24 103.10 100.24 103.10 0.0M
2023-10-09 99.25 99.40 98.43 99.10 0.0M
2023-10-06 98.05 100.06 97.19 100.06 0.0M
2023-10-05 100.34 100.34 97.86 98.95 0.0M
2023-10-04 99.60 100.22 99.60 100.22 0.0M
2023-10-03 100.29 100.29 99.20 99.65 0.0M
2023-10-02 103.55 103.55 101.74 101.80 0.0M
2023-09-29 105.76 106.14 104.40 104.78 0.0M
2023-09-28 103.80 104.50 103.80 104.11 0.0M
2023-09-27 105.18 105.18 103.14 103.96 0.0M
2023-09-26 105.50 106.21 104.99 105.26 0.0M
2023-09-25 106.45 106.87 106.42 106.63 0.0M
2023-09-22 109.09 109.10 107.87 107.96 0.0M
2023-09-21 109.20 109.45 108.66 108.66 0.0M
2023-09-20 111.72 112.47 111.17 111.17 0.0M
2023-09-19 111.43 111.43 110.55 110.97 0.0M
2023-09-18 112.70 112.70 111.69 111.76 0.0M
2023-09-15 114.01 114.01 112.78 113.37 0.0M
2023-09-14 112.76 114.40 112.76 114.40 0.0M
2023-09-13 111.98 112.44 111.81 111.81 0.0M
2023-09-12 111.67 113.06 111.67 112.87 0.0M
2023-09-11 111.98 112.57 111.98 112.51 0.0M
2023-09-08 111.18 111.49 110.22 110.61 0.0M
2023-09-07 111.01 111.32 110.24 111.29 0.0M
2023-09-06 113.14 113.14 112.19 112.23 0.0M
2023-09-05 113.62 114.12 113.50 114.12 0.0M
2023-09-01 115.82 115.83 115.29 115.49 0.0M
2023-08-31 115.96 115.96 115.00 115.20 0.0M
2023-08-30 115.35 116.02 114.96 115.91 0.0M
2023-08-29 113.89 117.58 112.98 117.10 0.0M
2023-08-28 113.65 115.21 113.65 114.63 0.0M
2023-08-25 113.25 113.47 112.49 113.47 0.0M
2023-08-24 113.22 113.22 111.69 111.69 0.0M
2023-08-23 111.63 113.08 111.63 112.90 0.0M
2023-08-22 113.44 113.44 110.73 111.11 0.0M
2023-08-21 111.67 111.67 111.18 111.62 0.0M
2023-08-18 110.59 111.08 110.59 111.04 0.0M
2023-08-17 113.81 113.81 112.11 112.11 0.0M
2023-08-16 113.90 114.29 113.37 113.37 0.0M
2023-08-15 116.28 116.63 114.68 114.84 0.0M
2023-08-14 116.98 117.22 116.49 117.22 0.0M
2023-08-11 118.37 118.43 117.90 118.43 0.0M
2023-08-10 120.82 120.91 119.56 119.84 0.0M
2023-08-09 121.01 121.01 120.56 120.64 0.0M
2023-08-08 119.82 120.88 119.82 120.88 0.0M
2023-08-07 122.48 122.48 121.14 121.98 0.0M
2023-08-04 124.21 124.21 122.46 122.46 0.0M
2023-08-03 123.65 124.47 123.17 123.84 0.0M
2023-08-02 124.38 124.38 123.08 123.84 0.0M
2023-08-01 127.64 128.57 126.96 127.64 0.0M
2023-07-31 128.68 129.44 128.66 129.04 0.0M
2023-07-28 128.36 128.98 127.80 128.98 0.0M
2023-07-27 128.90 128.91 126.15 126.15 0.0M
2023-07-26 129.12 129.12 128.72 128.86 0.0M
2023-07-25 128.08 128.37 127.60 127.75 0.0M
2023-07-24 126.51 128.00 126.51 127.88 0.0M
2023-07-21 126.74 126.81 126.01 126.81 0.0M
2023-07-20 127.11 127.11 126.20 126.49 0.0M
2023-07-19 128.77 129.81 128.10 128.48 0.0M
2023-07-18 129.47 129.47 127.75 128.64 0.0M
2023-07-17 126.68 128.71 126.68 128.52 0.0M
2023-07-14 128.03 128.03 126.82 127.25 0.0M
2023-07-13 128.16 128.65 127.81 128.50 0.0M
2023-07-12 126.68 127.20 126.60 127.20 0.0M
2023-07-11 123.93 124.57 123.53 124.57 0.0M
2023-07-10 122.14 123.56 121.46 123.22 0.0M
2023-07-07 121.56 122.83 120.95 122.83 0.0M
2023-07-06 122.20 122.20 120.68 121.43 0.0M
2023-07-05 123.99 124.42 122.30 124.14 0.0M
2023-07-03 124.51 126.10 124.51 124.82 0.0M
2023-06-30 121.49 122.25 119.75 122.18 0.0M
2023-06-29 119.71 120.03 119.36 119.98 0.0M
2023-06-28 120.16 120.16 119.97 119.97 0.0M
2023-06-27 118.25 119.41 117.86 119.27 0.0M
2023-06-26 117.94 118.90 117.76 118.04 0.0M
2023-06-23 118.36 118.36 117.01 117.73 0.0M
2023-06-22 120.64 121.30 120.39 120.96 0.0M
2023-06-21 122.03 122.85 121.49 121.89 0.0M
2023-06-20 123.18 123.32 121.78 123.13 0.0M
2023-06-16 125.08 125.08 124.64 124.64 0.0M
2023-06-15 122.30 124.87 121.83 124.61 0.0M
2023-06-14 123.54 123.77 121.84 122.87 0.0M
2023-06-13 122.07 123.20 122.07 123.20 0.0M
2023-06-12 120.30 121.49 120.30 121.49 0.0M
2023-06-09 120.96 121.00 119.76 119.87 0.0M
2023-06-08 119.64 120.34 119.64 120.04 0.0M
2023-06-07 120.00 120.14 119.12 119.26 0.0M
2023-06-06 117.68 119.66 117.68 119.56 0.0M
2023-06-05 117.76 118.63 117.76 117.98 0.0M
2023-06-02 118.37 118.37 117.81 117.92 0.0M
2023-06-01 114.68 116.84 114.47 116.80 0.0M
2023-05-31 114.92 115.25 113.55 115.12 0.0M
2023-05-30 115.85 116.54 115.08 115.75 0.0M
2023-05-26 114.41 115.31 114.23 115.31 0.0M
2023-05-25 114.75 114.75 113.65 114.43 0.0M
2023-05-24 116.01 116.01 115.26 115.46 0.0M
2023-05-23 116.97 117.68 116.55 116.55 0.0M
2023-05-22 116.97 118.41 116.97 118.41 0.0M
2023-05-19 116.14 117.20 115.00 116.43 0.0M
2023-05-18 115.81 115.84 115.21 115.84 0.0M
2023-05-17 115.32 116.94 115.32 116.73 0.0M
2023-05-16 116.81 116.86 115.61 115.91 0.0M
2023-05-15 116.39 118.00 116.28 117.76 0.0M
2023-05-12 116.07 117.23 115.17 116.55 0.0M
2023-05-11 114.84 115.86 114.82 115.86 0.0M
2023-05-10 115.75 116.31 115.70 115.98 0.0M
2023-05-09 113.56 114.68 113.56 114.68 0.0M
2023-05-08 115.38 116.16 115.38 116.02 0.0M
2023-05-05 114.00 115.99 114.00 115.62 0.0M
2023-05-04 113.44 114.00 113.33 113.75 0.0M
2023-05-03 112.43 113.62 112.43 112.81 0.0M
2023-05-02 113.55 113.55 112.25 112.70 0.0M
2023-05-01 115.22 115.54 114.16 114.17 0.0M
2023-04-28 113.75 115.26 113.75 115.26 0.0M
2023-04-27 112.81 115.61 112.81 115.51 0.0M
2023-04-26 115.18 115.18 112.26 112.53 0.0M
2023-04-25 116.23 116.35 115.45 115.68 0.0M
2023-04-24 117.82 117.99 117.37 117.99 0.0M
2023-04-21 117.60 119.51 117.36 117.69 0.0M
2023-04-20 117.38 118.14 117.38 117.59 0.0M
2023-04-19 119.35 119.68 119.35 119.66 0.0M
2023-04-18 120.73 120.73 120.35 120.44 0.0M
2023-04-17 119.38 120.88 119.38 120.71 0.0M
2023-04-14 119.18 119.24 118.50 119.11 0.0M
2023-04-13 118.94 120.82 118.94 120.46 0.0M
2023-04-12 119.40 120.18 118.50 118.50 0.0M
2023-04-11 118.33 119.73 118.33 119.19 0.0M
2023-04-10 116.83 118.68 116.83 118.54 0.0M
2023-04-06 118.03 118.18 117.44 117.80 0.0M
2023-04-05 118.05 118.13 117.46 117.87 0.0M
2023-04-04 118.85 118.94 118.26 118.54 0.0M
2023-04-03 121.51 121.51 119.33 119.95 0.0M
2023-03-31 119.26 121.51 119.08 121.51 0.1M
2023-03-30 118.82 119.38 118.81 119.17 0.0M
2023-03-29 116.38 116.98 115.25 116.98 0.0M
2023-03-28 114.49 114.87 114.22 114.52 0.0M
2023-03-27 114.60 114.69 114.60 114.69 0.0M
2023-03-24 112.73 113.96 112.73 113.96 0.0M
2023-03-23 115.45 115.52 114.55 114.55 0.0M
2023-03-22 115.53 115.55 114.39 114.57 0.0M
2023-03-21 113.81 115.64 113.81 115.64 0.0M
2023-03-20 110.85 112.82 110.85 112.55 0.0M
2023-03-17 112.32 112.32 110.69 110.81 0.0M
2023-03-16 110.53 113.34 110.53 113.34 0.0M
2023-03-15 111.86 111.86 111.86 111.86 0.0M
2023-03-14 114.06 114.77 114.06 114.43 0.0M
2023-03-13 112.69 113.07 112.46 113.07 0.0M
2023-03-10 114.00 114.77 112.39 112.39 0.0M
2023-03-09 116.36 116.53 114.07 114.07 0.0M
2023-03-08 115.64 116.26 115.46 116.26 0.0M
2023-03-07 117.24 117.24 116.86 116.86 0.0M
2023-03-06 118.80 120.24 118.38 119.35 0.0M
2023-03-03 118.37 119.00 118.20 119.00 0.0M
2023-03-02 114.82 116.73 114.82 116.57 0.0M
2023-03-01 116.96 116.96 116.23 116.44 0.0M
2023-02-28 115.86 116.41 115.86 116.40 0.0M
2023-02-27 115.12 116.69 115.12 116.69 0.0M
2023-02-24 115.00 115.73 113.83 114.81 0.0M
2023-02-23 117.51 117.51 115.35 116.97 0.0M
2023-02-22 116.54 116.72 116.37 116.58 0.0M
2023-02-21 118.44 118.72 117.16 117.18 0.0M
2023-02-17 118.67 120.04 118.53 120.04 0.0M
2023-02-16 121.74 122.18 120.51 120.51 0.0M
2023-02-15 120.06 122.82 120.06 122.82 0.0M
2023-02-14 119.30 121.30 119.14 121.30 0.0M
2023-02-13 118.87 121.96 118.87 120.56 0.0M
2023-02-10 119.12 119.49 119.07 119.39 0.0M
2023-02-09 123.17 123.17 120.59 120.59 0.0M
2023-02-08 122.11 122.11 120.90 121.25 0.0M
2023-02-07 121.58 122.10 120.49 122.10 0.0M
2023-02-06 121.29 121.86 121.29 121.86 0.0M
2023-02-03 122.49 122.70 122.49 122.70 0.0M
2023-02-02 125.83 126.33 125.00 125.02 0.0M
2023-02-01 121.69 124.35 121.25 123.90 0.0M
2023-01-31 119.10 121.41 119.10 121.41 0.0M
2023-01-30 120.56 121.30 119.33 119.33 0.0M
2023-01-27 118.93 122.76 118.88 121.84 0.0M
2023-01-26 120.00 120.00 118.94 119.97 0.0M
2023-01-25 117.43 118.89 116.67 118.35 0.0M
2023-01-24 118.36 119.62 118.17 119.16 0.0M
2023-01-23 116.89 120.17 116.33 119.46 0.0M
2023-01-20 115.92 116.92 115.81 116.92 0.0M
2023-01-19 117.44 117.44 115.00 115.84 0.0M
2023-01-18 120.05 120.77 118.38 118.43 0.0M
2023-01-17 118.07 119.66 118.07 119.45 0.0M
2023-01-13 118.38 118.84 118.38 118.84 0.0M
2023-01-12 118.32 119.55 116.75 119.35 0.0M
2023-01-11 115.22 117.95 115.22 117.95 0.0M
2023-01-10 113.20 114.67 113.20 114.67 0.0M
2023-01-09 112.99 114.54 112.99 113.21 0.0M
2023-01-06 110.87 112.16 110.68 111.78 0.0M
2023-01-05 110.98 111.25 110.27 110.29 0.0M
2023-01-04 111.20 112.26 111.20 112.07 0.0M
2023-01-03 111.22 111.22 109.00 109.91 0.0M