MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMOG — VanEck Low Carbon Energy ETF
NYSE ArcaVanEck Low Carbon Energy ETF
$137.34
+1.65(+1.21%)
- O
- 137.43
- H
- 137.59
- L
- 137.11
- V
- 1.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$137.34
Period Return+35.53%
Period High$157.27
Period Low$100.47
Avg Daily Volume1.8K
Total Trading Days365
SMOG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $137.43 | $137.59 | $137.11 | $137.34 | +$1.65 | +1.21% | 1,006 | $137.38 | $137.11 $137.59 |
| Oct 5, 2026 | $135.98 | $135.99 | $135.58 | $135.69 | +$0.62 | +0.46% | 1,153 | $135.66 | $135.58 $135.99 |
| Oct 2, 2026 | $133.69 | $135.07 | $133.69 | $135.07 | +$2.85 | +2.16% | 830 | $134.48 | $133.69 $135.07 |
| Oct 1, 2026 | $132.90 | $132.90 | $131.77 | $132.22 | $-1.02 | -0.77% | 3,519 | $132.20 | $131.77 $132.90 |
| Sep 30, 2026 | $133.24 | $133.24 | $133.24 | $133.24 | $-0.23 | -0.17% | 230 | $133.91 | $133.24 $133.24 |
| Sep 29, 2026 | $133.25 | $133.47 | $133.25 | $133.47 | +$0.02 | +0.02% | 640 | $133.13 | $133.25 $133.47 |
| Sep 28, 2026 | $134.95 | $134.95 | $133.45 | $133.45 | $-1.88 | -1.39% | 411 | $133.92 | $133.45 $134.95 |
| Sep 25, 2026 | $134.69 | $135.33 | $134.69 | $135.33 | +$1.46 | +1.09% | 716 | $134.79 | $134.69 $135.33 |
| Sep 24, 2026 | $134.52 | $134.52 | $133.20 | $133.87 | $-1.84 | -1.35% | 1,698 | $133.24 | $133.20 $134.52 |
| Sep 23, 2026 | $137.45 | $137.45 | $135.50 | $135.71 | $-2.88 | -2.08% | 1,873 | $136.12 | $135.50 $137.45 |
| Sep 22, 2026 | $138.02 | $138.59 | $138.02 | $138.59 | +$1.11 | +0.81% | 509 | $138.07 | $138.02 $138.59 |
| Sep 21, 2026 | $137.58 | $137.58 | $137.08 | $137.48 | +$1.01 | +0.74% | 1,457 | $137.36 | $137.08 $137.58 |
| Sep 18, 2026 | $137.64 | $137.64 | $136.01 | $136.47 | $-1.40 | -1.02% | 707 | $136.43 | $136.01 $137.64 |
| Sep 17, 2026 | $137.98 | $137.98 | $137.87 | $137.87 | +$2.96 | +2.20% | 1,071 | $137.92 | $137.87 $137.98 |
| Sep 16, 2026 | $136.56 | $136.56 | $134.91 | $134.91 | $-0.27 | -0.20% | 548 | $136.06 | $134.91 $136.56 |
| Sep 15, 2026 | $135.26 | $135.57 | $135.15 | $135.18 | $-0.85 | -0.62% | 838 | $135.33 | $135.15 $135.57 |
| Sep 14, 2026 | $136.03 | $136.03 | $135.92 | $136.03 | $-3.21 | -2.31% | 533 | $136.07 | $135.92 $136.03 |
| Sep 11, 2026 | $139.50 | $139.62 | $139.24 | $139.24 | +$1.28 | +0.93% | 811 | $139.46 | $139.24 $139.62 |
| Sep 10, 2026 | $138.53 | $138.53 | $137.96 | $137.96 | $-2.08 | -1.48% | 1,177 | $138.33 | $137.96 $138.53 |
| Sep 9, 2026 | $140.08 | $140.08 | $140.03 | $140.03 | $-1.21 | -0.86% | 445 | $140.19 | $140.03 $140.08 |
| Sep 8, 2026 | $140.11 | $141.77 | $140.11 | $141.24 | +$1.25 | +0.90% | 787 | $141.10 | $140.11 $141.77 |
| Sep 4, 2026 | $139.99 | $139.99 | $139.99 | $139.99 | +$0.20 | +0.14% | 164 | $139.60 | $139.99 $139.99 |
| Sep 3, 2026 | $138.17 | $139.79 | $138.04 | $139.79 | +$2.64 | +1.93% | 1,088 | $138.78 | $138.04 $139.79 |
| Sep 2, 2026 | $137.01 | $137.15 | $136.26 | $137.15 | $-0.13 | -0.09% | 1,390 | $136.64 | $136.26 $137.15 |
| Sep 1, 2026 | $137.43 | $137.55 | $136.55 | $137.27 | $-1.97 | -1.42% | 1,228 | $137.26 | $136.55 $137.55 |
| Aug 31, 2026 | $139.25 | $139.25 | $139.25 | $139.25 | $-0.53 | -0.38% | 292 | $139.04 | $139.25 $139.25 |
| Aug 28, 2026 | $139.70 | $139.78 | $139.03 | $139.78 | $-1.41 | -1.00% | 864 | $139.47 | $139.03 $139.78 |
| Aug 27, 2026 | $140.92 | $141.19 | $140.92 | $141.19 | +$1.27 | +0.91% | 636 | $141.00 | $140.92 $141.19 |
| Aug 26, 2026 | $139.62 | $139.92 | $139.23 | $139.92 | $-1.11 | -0.79% | 1,188 | $139.64 | $139.23 $139.92 |
| Aug 25, 2026 | $139.91 | $141.03 | $139.91 | $141.03 | +$1.78 | +1.28% | 1,311 | $140.60 | $139.91 $141.03 |