Get the Stockscreener App
135.07
2.16%
2.8512
After Hours:
133.69
-1.3814
-1.02%
Vaneck Low Carbon Energy Etf Stock (SMOG) Price History
The historical daily chart and data for Vaneck Low Carbon Energy Etf stock (SMOG), show that the latest closing stock price as of October 02, 2026, is $135.07.
- Vaneck Low Carbon Energy Etf all-time high stock price is $157.27, occurred on May 11, 2026.
- The lowest Vaneck Low Carbon Energy Etf stock price recorded was $88.51 on April 08, 2025. Since then, Vaneck Low Carbon Energy Etf's stock price has risen over 52.61% to $135.07 now.
- The 52-week high stock price for SMOG is $157.27, representing a 16.43% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for SMOG is $125.23, indicating a -7.29% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Vaneck Low Carbon Energy Etf (SMOG) stock in the beginning of 2025 was $133.20. The stock closed the year at $125.56, a loss of over -5.73% for the year.
The table below shows more information about SMOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $135.1 | $133.7 | $1.38 | 829.0 | +2.16% |
| Oct 01, 2026 | $132.9 | $131.8 | $1.13 | 3,518.0 | -0.77% |
| Sep 30, 2026 | $133.2 | $133.2 | $0.00 | 229.0 | -0.17% |
| Sep 29, 2026 | $133.5 | $133.2 | $0.2228 | 639.0 | +0.02% |
| Sep 28, 2026 | $134.9 | $133.5 | $1.50 | 409.0 | -1.39% |
| Sep 25, 2026 | $135.3 | $134.7 | $0.6408 | 714.0 | +1.09% |
| Sep 24, 2026 | $134.5 | $133.2 | $1.32 | 1,697.0 | -1.35% |
| Sep 23, 2026 | $137.4 | $135.5 | $1.95 | 1,872.0 | -2.08% |
| Sep 22, 2026 | $138.6 | $138.0 | $0.5792 | 508.0 | +0.81% |
| Sep 21, 2026 | $137.6 | $137.1 | $0.50 | 1,456.0 | +0.74% |
| Sep 18, 2026 | $137.6 | $136.0 | $1.63 | 707.0 | -1.02% |
| Sep 17, 2026 | $138.0 | $137.9 | $0.1052 | 1,071.0 | +2.20% |
| Sep 16, 2026 | $136.6 | $134.9 | $1.65 | 546.0 | -0.20% |
| Sep 15, 2026 | $135.6 | $135.2 | $0.415 | 838.0 | -0.62% |
| Sep 14, 2026 | $136.0 | $135.9 | $0.11 | 532.0 | -2.31% |
| Sep 11, 2026 | $139.6 | $139.2 | $0.3804 | 811.0 | +0.93% |
| Sep 10, 2026 | $138.5 | $138.0 | $0.5698 | 1,174.0 | -1.48% |
| Sep 09, 2026 | $140.1 | $140.0 | $0.0481 | 445.0 | -0.86% |
| Sep 08, 2026 | $141.8 | $140.1 | $1.66 | 786.0 | +0.90% |
Vaneck Low Carbon Energy Etf Stock (SMOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Low Carbon Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Low Carbon Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Low Carbon Energy Etf Stock (SMOG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $135.1 | $131.8 | $3.30 | 5,176.0 | +1.37% |
| Sep, 2026 | $141.8 | $133.2 | $8.57 | 18,299.0 | -4.31% |
| Aug, 2026 | $144.5 | $134.5 | $10.07 | 22,408.0 | +3.34% |
| Jul, 2026 | $146.3 | $129.4 | $16.87 | 28,962.0 | -7.77% |
| Jun, 2026 | $155.0 | $138.8 | $16.18 | 68,226.0 | -5.34% |
| May, 2026 | $157.3 | $144.8 | $12.49 | 38,304.0 | -0.42% |
| Apr, 2026 | $155.0 | $136.5 | $18.50 | 52,421.0 | +11.70% |
| Mar, 2026 | $141.9 | $132.0 | $9.86 | 20,961.0 | -2.17% |
| Feb, 2026 | $144.9 | $136.2 | $8.68 | 18,283.0 | +2.57% |
| Jan, 2026 | $141.8 | $131.0 | $10.85 | 25,173.0 | +6.68% |
Vaneck Low Carbon Energy Etf Stock (SMOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $134.5 | $129.7 | $4.78 | 31,906.0 | -1.74% |
| Nov, 2025 | $138.8 | $125.2 | $13.61 | 47,079.0 | -1.74% |
| Oct, 2025 | $137.2 | $125.8 | $11.44 | 37,749.0 | +6.59% |
| Sep, 2025 | $127.1 | $115.2 | $11.89 | 54,487.0 | +8.20% |
| Aug, 2025 | $121.2 | $111.7 | $9.53 | 36,110.0 | +4.22% |
| Jul, 2025 | $119.2 | $109.3 | $9.80 | 39,613.0 | +2.45% |
| Jun, 2025 | $112.0 | $107.5 | $4.56 | 31,457.0 | +1.30% |
| May, 2025 | $112.5 | $102.3 | $10.16 | 31,907.0 | +5.75% |
| Apr, 2025 | $103.8 | $88.51 | $15.26 | 63,704.0 | +1.54% |
| Mar, 2025 | $105.8 | $98.78 | $7.07 | 50,578.0 | +0.29% |
| Feb, 2025 | $104.4 | $96.61 | $7.77 | 46,174.0 | +1.67% |
| Jan, 2025 | $102.7 | $95.05 | $7.63 | 55,687.0 | +0.45% |
Vaneck Low Carbon Energy Etf Stock (SMOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.3 | $98.91 | $7.36 | 60,607.0 | -3.15% |
| Nov, 2024 | $105.5 | $99.11 | $6.37 | 58,759.0 | -0.67% |
| Oct, 2024 | $112.9 | $103.0 | $9.96 | 49,723.0 | -7.74% |
| Sep, 2024 | $114.0 | $100.8 | $13.22 | 48,789.0 | +9.13% |
| Aug, 2024 | $104.0 | $95.42 | $8.58 | 44,845.0 | -0.48% |
| Jul, 2024 | $107.7 | $97.34 | $10.40 | 38,893.0 | +7.40% |
| Jun, 2024 | $105.4 | $95.98 | $9.46 | 40,982.0 | -7.78% |
| May, 2024 | $104.4 | $96.20 | $8.16 | 51,063.0 | +8.98% |
| Apr, 2024 | $98.89 | $91.01 | $7.88 | 67,490.0 | -2.60% |
| Mar, 2024 | $100.0 | $95.25 | $4.78 | 50,480.0 | +1.08% |
| Feb, 2024 | $97.62 | $92.07 | $5.55 | 60,150.0 | +2.54% |
| Jan, 2024 | $108.5 | $94.67 | $13.83 | 78,085.0 | -14.26% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):