Get the Stockscreener App
105.64
1.79%
1.8616
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 May 09, 2025, is $105.64.
- Vaneck Low Carbon Energy Etf all-time high stock price is $133.20, occurred on May 04, 2022.
- 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 19.36% to $105.64 now.
- The 52-week high stock price for SMOG is $114.01, representing a 7.92% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for SMOG is $88.51, indicating a -16.22% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Vaneck Low Carbon Energy Etf (SMOG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $105.6 | $104.5 | $1.14 | 1,957.0 | +1.79% |
| May 08, 2025 | $104.1 | $102.7 | $1.42 | 2,791.0 | +1.24% |
| May 07, 2025 | $103.0 | $102.3 | $0.72 | 2,892.0 | -1.01% |
| May 06, 2025 | $103.6 | $103.5 | $0.13 | 909.0 | +0.16% |
| May 05, 2025 | $103.7 | $103.2 | $0.45 | 856.0 | -0.52% |
| May 02, 2025 | $104.3 | $103.9 | $0.37 | 1,815.0 | +1.45% |
| May 01, 2025 | $103.3 | $102.4 | $0.9123 | 963.0 | -0.21% |
| Apr 30, 2025 | $102.7 | $101.4 | $1.25 | 2,053.0 | -0.39% |
| Apr 29, 2025 | $103.4 | $102.7 | $0.7382 | 1,031.0 | -0.69% |
| Apr 28, 2025 | $103.8 | $102.7 | $1.07 | 2,291.0 | +0.53% |
| Apr 25, 2025 | $103.2 | $101.2 | $2.02 | 4,631.0 | +1.86% |
| Apr 24, 2025 | $101.4 | $100.5 | $0.91 | 1,930.0 | +1.31% |
| Apr 23, 2025 | $100.9 | $100.0 | $0.8417 | 519.0 | +0.78% |
| Apr 22, 2025 | $99.65 | $97.11 | $2.54 | 17,531.0 | +2.57% |
| Apr 21, 2025 | $96.77 | $95.69 | $1.08 | 4,366.0 | -1.10% |
| Apr 17, 2025 | $98.50 | $97.59 | $0.91 | 2,770.0 | +1.10% |
| Apr 16, 2025 | $97.50 | $96.71 | $0.79 | 1,214.0 | -2.00% |
| Apr 15, 2025 | $99.13 | $98.23 | $0.9027 | 820.0 | -0.59% |
| Apr 14, 2025 | $99.51 | $97.85 | $1.66 | 2,552.0 | +1.44% |
| Apr 11, 2025 | $97.93 | $96.06 | $1.87 | 891.0 | +3.32% |
| Apr 10, 2025 | $94.95 | $92.56 | $2.39 | 2,007.0 | -1.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $105.6 | $102.3 | $3.34 | 14,140.0 | +2.91% |
| 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% |
Vaneck Low Carbon Energy Etf Stock (SMOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $112.1 | $101.9 | $10.25 | 89,472.0 | +6.87% |
| Nov, 2023 | $105.2 | $93.59 | $11.59 | 52,806.0 | +9.84% |
| Oct, 2023 | $104.1 | $93.74 | $10.34 | 105,458.0 | -10.05% |
| Sep, 2023 | $115.8 | $103.1 | $12.69 | 80,666.0 | -9.05% |
| Aug, 2023 | $128.6 | $110.6 | $17.98 | 51,482.0 | -10.73% |
| Jul, 2023 | $129.8 | $120.7 | $9.13 | 50,919.0 | +5.62% |
| Jun, 2023 | $125.1 | $114.5 | $10.61 | 61,070.0 | +6.13% |
| May, 2023 | $118.4 | $112.2 | $6.13 | 71,899.0 | -0.12% |
| Apr, 2023 | $121.5 | $112.3 | $9.25 | 70,906.0 | -5.14% |
| Mar, 2023 | $121.5 | $110.5 | $10.98 | 75,543.0 | +0.00% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):