SMOG Quote, Trading Chart, VanEck Low Carbon Energy ETF

home / stock / smog / smog quote

Stock Information
Company Name: VanEck Low Carbon Energy ETF
Stock Symbol: SMOG
Market: NASDAQ
Menu
SMOG SMOG Quote SMOG Short SMOG News SMOG Articles SMOG Message Board
Get SMOG Alerts

News, Short Squeeze, Breakout and More Instantly...
SMOG Quote
Last:$85.1604
Change Percent:0.63%
Open:$84.86
Previous Close:$85.1604
High:$85.2215
Low:$84.8296
Volume:5,804
Last Trade Date Time:02/12/2020 04:42:49 pm
Quotes are delayed by 15 to 20 minutes.
SMOG Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$84.86
Close:$85.1604
High:$85.2215
Low:$84.8296
Volume:5,804
Date:2020-02-11
Open:$83.43
Close:$84.63
High:$85.0089
Low:$83.43
Volume:9,588
Date:2020-02-10
Open:$84.32
Close:$83.2466
High:$84.32
Low:$82.50
Volume:24,137
Date:2020-02-07
Open:$83.85
Close:$82.2429
High:$83.85
Low:$82.035
Volume:10,970
Date:2020-02-06
Open:$83.75
Close:$83.3177
High:$83.8449
Low:$82.38
Volume:12,944
Date:2020-02-05
Open:$86.10
Close:$83.3235
High:$86.10
Low:$83.0134
Volume:15,034
Date:2020-02-04
Open:$85.00
Close:$84.6077
High:$86.3796
Low:$83.27
Volume:29,159
Date:2020-02-03
Open:$78.63
Close:$80.5897
High:$80.5897
Low:$78.63
Volume:11,290
Date:2020-01-31
Open:$79.91
Close:$77.57
High:$79.91
Low:$77.52
Volume:4,992
Date:2020-01-30
Open:$79.45
Close:$79.13
High:$79.45
Low:$78.49
Volume:7,087
Date:2020-01-29
Open:$79.45
Close:$78.76
High:$79.5865
Low:$78.6904
Volume:3,440
Date:2020-01-28
Open:$78.12
Close:$78.4497
High:$78.549
Low:$77.91
Volume:3,347
Date:2020-01-27
Open:$77.48
Close:$77.45
High:$77.745
Low:$76.8582
Volume:5,633
Date:2020-01-24
Open:$79.98
Close:$79.085
High:$81.90
Low:$78.80
Volume:7,656
Date:2020-01-23
Open:$79.70
Close:$79.8727
High:$80.02
Low:$79.04
Volume:8,443
Date:2020-01-22
Open:$80.20
Close:$79.6784
High:$80.65
Low:$79.6784
Volume:7,608
Date:2020-01-21
Open:$79.45
Close:$79.335
High:$79.74
Low:$79.10
Volume:7,955
Date:2020-01-20
Open:$78.884
Close:$79.03
High:$79.28
Low:$78.884
Volume:1,880
Date:2020-01-17
Open:$78.884
Close:$79.03
High:$79.28
Low:$78.884
Volume:1,880
Date:2020-01-16
Open:$78.21
Close:$78.615
High:$78.66
Low:$78.21
Volume:6,717