Quantcast

VanEck Vectors Low Carbon Energy ETF Historical Stock Prices

(ETF)
SMOG 
$62.6398
*  
0.2703
0.43%
Get SMOG Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading SMOG now


Community Rating:
View:    SMOG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 62.8799 62.5679 62.6398 1,409
08/22/2019 62.8 62.8799 62.5679 62.6398 1,409
08/21/2019 63.63 63.63 62.83 62.9101 1,738
08/20/2019 63.34 63.49 63.11 63.1691 3,943
08/19/2019 63.41 63.7 63.3436 63.565 2,025
08/16/2019 61.6545 62.41 61.6545 62.41 8,158
08/15/2019 61.75 61.75 61.525 61.525 490
08/14/2019 62.72 62.73 61.73 61.78 2,809
08/13/2019 62.97 64.24 62.79 64.14 1,405
08/12/2019 63.84 63.84 62.87 63.415 816
08/09/2019 64.87 64.87 64.4936 64.4936 887
08/08/2019 64.9034 65.4 64.9034 65.2821 7,058
08/07/2019 63.3416 64.2244 63.3416 64.2244 2,188
08/06/2019 63.4779 63.678 63.1843 63.5003 5,821
08/05/2019 63.55 63.55 62 62.43 4,769
08/02/2019 64.56 64.8143 64.4401 64.7953 12,601
08/01/2019 65.98 67.325 65.3 65.5828 9,007
07/31/2019 65.47 66.58 65.37 65.965 6,570
07/30/2019 65.937 66.39 65.6 66.37 6,374
07/29/2019 66.2587 66.56 66.11 66.41 2,605
07/26/2019 66.45 66.45 66.2 66.2525 8,285
07/25/2019 67.05 67.05 66.14 66.235 4,031
07/24/2019 66.98 67.895 66.98 67.895 8,499
07/23/2019 66.63 67.08 66.55 67.08 1,949
07/22/2019 66.49 66.75 66.49 66.545 2,539
07/19/2019 66.71 66.71 66.5194 66.585 2,602
07/18/2019 66.0658 66.35 65.83 66.35 12,193
07/17/2019 66.6 66.62 66.28 66.3636 1,114
07/16/2019 65.96 66.57 65.82 66.25 25,795
07/15/2019 66.3102 66.4631 66.2873 66.335 2,925
07/12/2019 65.75 66.345 65.75 66.345 2,885
07/11/2019 66.46 66.46 65.56 65.7528 2,508
07/10/2019 66.06 66.32 65.7208 65.7355 4,325
07/09/2019 65.6942 65.6942 65.25 65.305 1,961
07/08/2019 66 66 65.75 65.855 1,900
07/05/2019 65.76 66.03 65.62 66.03 8,591
07/03/2019 66.52 66.93 66.37 66.679 74,759
07/02/2019 65.92 66.0941 65.79 65.83 2,326
07/01/2019 66.22 66.42 66.06 66.06 2,008
06/28/2019 64.69 64.98 64.69 64.845 2,511
06/27/2019 64.55 64.8 64.45 64.8 2,292
06/26/2019 64.5 64.6988 64.35 64.49 1,093
06/25/2019 64.51 64.51 63.94 63.94 983
06/24/2019 64.59 64.59 64.12 64.4646 2,555
06/21/2019 64.6 64.68 64.4207 64.68 1,763
06/20/2019 64.37 64.7057 64.37 64.57 1,940
06/19/2019 63.6 63.715 63.6 63.715 828
06/18/2019 62.92 63.95 62.92 63.71 2,803
06/17/2019 62.33 62.69 62.33 62.5225 2,010
06/14/2019 62.005 62.5924 62.005 62.3945 2,196
06/13/2019 62.63 63 62.63 62.84 6,096
06/12/2019 63.1049 63.1049 62.24 62.25 3,753
06/11/2019 63.5026 63.76 62.89 63.0836 1,576
06/10/2019 62.64 63.19 62.64 62.955 2,170
06/07/2019 62.197 62.35 61.99 62.215 2,278
06/06/2019 61.07 61.33 60.945 61.33 1,327
06/05/2019 61 61.22 60.56 61.22 2,903
06/04/2019 60.3466 61.038 60.3466 60.89 2,562
06/03/2019 59.29 59.7191 59.15 59.3922 20,087
05/31/2019 59.15 59.4075 59.15 59.19 2,452
05/30/2019 59.9678 60.1076 59.84 59.84 1,433
05/29/2019 59.46 59.62 59.17 59.42 4,132
05/28/2019 60.38 60.38 60.0542 60.125 947
05/24/2019 60.52 60.78 60.02 60.03 2,097
05/23/2019 60.31 60.31 59.5719 59.905 1,091
05/22/2019 61.09 61.39 61.09 61.2193 9,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SMOG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio