Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Low Carbon Energy ETF (NY: SMOG )

94.92 +1.72 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 111.25 111.25 110.45 110.64 5,417 -0.51(-0.46%)
Dec 28, 2023 111.20 112.11 110.97 111.15 4,023 +0.55(+0.50%)
Dec 27, 2023 110.16 110.87 110.16 110.59 3,190 +1.02(+0.93%)
Dec 26, 2023 110.00 110.66 109.37 109.57 10,560 +1.29(+1.19%)
Dec 22, 2023 109.07 109.07 108.15 108.28 5,395 +0.17(+0.15%)
Dec 21, 2023 107.37 108.14 107.30 108.11 7,374 +2.16(+2.04%)
Dec 20, 2023 108.30 108.73 105.95 105.95 5,701 -3.00(-2.75%)
Dec 19, 2023 108.05 108.95 108.05 108.95 3,577 +1.90(+1.78%)
Dec 18, 2023 106.13 110.00 104.37 107.05 6,032 -0.69(-0.64%)
Dec 15, 2023 107.89 108.56 107.28 107.74 3,916 -0.50(-0.46%)
Dec 14, 2023 106.00 108.34 106.00 108.24 4,944 +4.47(+4.31%)
Dec 13, 2023 100.69 104.05 100.23 103.77 3,703 +2.66(+2.63%)
Dec 12, 2023 101.82 101.82 100.37 101.11 3,871 -1.33(-1.29%)
Dec 11, 2023 102.06 102.73 102.06 102.44 1,825 -0.43(-0.41%)
Dec 08, 2023 102.66 103.46 102.21 102.87 2,372 -0.42(-0.41%)
Dec 07, 2023 102.55 103.34 102.55 103.29 3,477 +0.28(+0.27%)
Dec 06, 2023 102.99 103.91 102.94 103.01 7,110 +1.06(+1.04%)
Dec 05, 2023 102.19 103.07 101.88 101.95 2,791 -0.48(-0.47%)
Dec 04, 2023 102.41 102.77 102.18 102.43 3,023 -0.42(-0.41%)
Dec 01, 2023 100.91 102.86 100.91 102.86 1,970 +0.99(+0.98%)
Nov 30, 2023 102.22 102.22 101.68 101.86 3,036 -0.35(-0.35%)
Nov 29, 2023 102.85 102.89 102.22 102.22 1,866 -0.10(-0.10%)
Nov 28, 2023 101.02 102.69 100.79 102.32 5,416 +1.11(+1.10%)
Nov 27, 2023 101.40 101.40 100.86 101.20 1,736 -0.39(-0.38%)
Nov 24, 2023 101.11 101.60 101.11 101.59 1,721 -0.14(-0.14%)
Nov 22, 2023 101.67 102.05 101.35 101.74 1,869 -0.27(-0.27%)
Nov 21, 2023 102.43 102.43 101.94 102.01 2,407 -1.49(-1.44%)
Nov 20, 2023 102.83 103.50 102.83 103.50 1,410 +1.84(+1.81%)
Nov 17, 2023 101.21 101.66 100.88 101.66 1,882 +1.08(+1.07%)
Nov 16, 2023 101.05 101.05 100.14 100.58 1,927 -1.53(-1.50%)
Nov 15, 2023 101.24 103.07 101.24 102.11 2,424 +0.65(+0.64%)
Nov 14, 2023 98.32 101.52 98.32 101.45 4,290 +5.36(+5.57%)
Nov 13, 2023 95.03 96.19 95.03 96.10 1,709 +1.15(+1.21%)
Nov 10, 2023 93.84 95.10 93.84 94.95 2,371 -0.42(-0.44%)
Nov 09, 2023 97.35 97.35 95.04 95.36 2,501 -1.84(-1.90%)
Nov 08, 2023 98.05 98.05 96.88 97.21 2,920 -1.03(-1.05%)
Nov 07, 2023 98.07 98.36 97.58 98.24 2,983 -0.62(-0.63%)
Nov 06, 2023 99.88 99.88 98.48 98.86 4,204 -0.12(-0.12%)
Nov 03, 2023 98.64 99.00 98.63 98.98 2,494 +2.23(+2.31%)
Nov 02, 2023 95.23 96.75 95.23 96.75 2,235 +3.68(+3.95%)
Nov 01, 2023 92.73 93.20 92.09 93.07 2,252 +0.33(+0.36%)
Oct 31, 2023 92.78 93.03 92.24 92.74 2,545 -0.47(-0.51%)
Oct 30, 2023 93.77 94.39 92.42 93.21 2,731 +0.41(+0.44%)
Oct 27, 2023 94.64 94.64 92.77 92.80 921 -1.42(-1.51%)
Oct 26, 2023 93.76 94.23 93.76 94.22 1,717 +0.22(+0.23%)
Oct 25, 2023 94.01 94.27 93.75 94.00 3,803 -2.03(-2.12%)
Oct 24, 2023 94.90 96.03 94.78 96.03 1,144 +2.38(+2.54%)
Oct 23, 2023 92.80 94.41 92.36 93.66 3,172 +0.27(+0.28%)
Oct 20, 2023 93.83 93.83 93.29 93.39 3,184 -2.25(-2.35%)
Oct 19, 2023 96.92 96.92 95.64 95.64 1,491 -1.67(-1.72%)
Oct 18, 2023 99.88 99.88 97.31 97.31 1,593 -3.06(-3.05%)
Oct 17, 2023 99.30 100.50 99.30 100.37 4,326 +0.30(+0.30%)
Oct 16, 2023 99.05 100.08 99.01 100.08 2,806 +0.83(+0.84%)
Oct 13, 2023 99.83 100.15 99.24 99.24 2,190 -1.21(-1.20%)
Oct 12, 2023 101.55 101.91 99.87 100.45 7,974 -1.70(-1.67%)
Oct 11, 2023 102.04 102.41 101.90 102.15 2,753 +0.70(+0.69%)
Oct 10, 2023 98.64 101.45 98.64 101.45 5,481 +3.93(+4.03%)
Oct 09, 2023 97.66 97.81 96.85 97.52 2,600 -0.94(-0.95%)
Oct 06, 2023 96.48 98.46 95.63 98.46 3,423 +1.09(+1.12%)
Oct 05, 2023 98.73 98.73 96.29 97.36 4,470 -1.25(-1.27%)
Oct 04, 2023 98.01 98.62 98.01 98.62 6,150 +0.57(+0.58%)
Oct 03, 2023 98.68 98.68 97.61 98.05 5,147 -2.12(-2.11%)
Oct 02, 2023 101.89 101.89 100.11 100.17 37,672 -2.93(-2.84%)
Sep 29, 2023 104.07 104.44 102.73 103.10 3,875 +0.65(+0.64%)
Sep 28, 2023 102.14 102.83 102.14 102.45 2,587 +0.15(+0.14%)
Sep 27, 2023 103.50 103.50 101.49 102.30 1,996 -1.28(-1.23%)
Sep 26, 2023 103.81 104.51 103.31 103.58 32,845 -1.35(-1.28%)
Sep 25, 2023 104.75 105.16 104.92 104.92 3,083 -1.31(-1.23%)
Sep 22, 2023 107.34 107.35 106.14 106.23 2,916 -0.69(-0.64%)
Sep 21, 2023 107.45 107.70 106.92 106.92 1,465 -2.48(-2.26%)
Sep 20, 2023 109.93 110.67 109.39 109.39 2,888 +0.20(+0.18%)
Sep 19, 2023 109.65 109.65 108.78 109.20 2,448 -0.77(-0.70%)
Sep 18, 2023 110.90 110.90 109.90 109.97 3,311 -1.58(-1.42%)
Sep 15, 2023 112.19 112.19 110.97 111.56 3,341 -1.02(-0.90%)
Sep 14, 2023 110.95 112.57 110.95 112.57 1,337 +2.55(+2.32%)
Sep 13, 2023 110.19 110.64 110.02 110.02 1,863 -1.04(-0.94%)
Sep 12, 2023 109.88 111.25 109.88 111.07 2,064 +0.35(+0.32%)
Sep 11, 2023 110.19 110.77 110.19 110.71 2,095 +1.87(+1.72%)
Sep 08, 2023 109.40 109.70 108.45 108.84 3,470 -0.67(-0.61%)
Sep 07, 2023 109.23 109.54 108.47 109.51 3,565 -0.93(-0.84%)
Sep 06, 2023 111.33 111.33 110.39 110.43 2,512 -1.86(-1.66%)
Sep 05, 2023 111.80 112.30 111.68 112.30 3,097 -1.34(-1.18%)
Sep 01, 2023 113.97 113.97 113.44 113.64 1,215 +0.28(+0.25%)
Aug 31, 2023 114.10 114.10 113.16 113.36 2,135 -0.70(-0.61%)
Aug 30, 2023 113.50 114.16 113.12 114.06 2,631 -1.17(-1.02%)
Aug 29, 2023 112.07 115.70 111.17 115.22 3,427 +2.43(+2.16%)
Aug 28, 2023 111.83 113.37 111.83 112.79 3,157 +1.14(+1.02%)
Aug 25, 2023 111.44 111.65 110.69 111.65 1,522 +1.75(+1.59%)
Aug 24, 2023 111.41 111.41 109.90 109.90 1,710 -1.19(-1.07%)
Aug 23, 2023 109.84 111.27 109.84 111.09 3,434 +1.77(+1.61%)
Aug 22, 2023 111.62 111.62 108.96 109.33 2,818 -0.50(-0.46%)
Aug 21, 2023 109.88 109.88 109.40 109.83 1,588 +0.57(+0.52%)
Aug 18, 2023 108.82 109.30 108.82 109.26 2,064 -1.05(-0.96%)
Aug 17, 2023 111.99 111.99 110.31 110.31 1,103 -1.24(-1.11%)
Aug 16, 2023 112.08 112.46 111.55 111.55 2,413 -1.45(-1.28%)
Aug 15, 2023 114.42 114.76 112.84 113.00 4,227 -2.34(-2.03%)
Aug 14, 2023 115.11 115.34 114.62 115.34 1,731 -1.19(-1.02%)
Aug 11, 2023 116.47 116.53 116.01 116.53 1,646 -1.38(-1.17%)
Aug 10, 2023 118.89 118.98 117.64 117.92 4,232 -0.79(-0.67%)
Aug 09, 2023 119.07 119.07 118.63 118.71 1,130 -0.23(-0.20%)
Aug 08, 2023 117.90 118.94 117.90 118.94 1,280 -1.09(-0.91%)
Aug 07, 2023 120.52 120.52 119.20 120.03 1,324 -0.47(-0.39%)
Aug 04, 2023 122.22 122.22 120.50 120.50 1,611 -1.36(-1.12%)
Aug 03, 2023 121.67 122.48 121.20 121.86 2,315 +0.00(+0.00%)
Aug 02, 2023 122.39 122.39 121.11 121.86 1,426 -3.74(-2.98%)
Aug 01, 2023 125.60 126.51 124.93 125.59 3,391 -1.38(-1.09%)
Jul 31, 2023 126.62 127.37 126.60 126.97 2,350 +0.06(+0.05%)
Jul 28, 2023 126.30 126.92 125.75 126.92 2,411 +2.78(+2.24%)
Jul 27, 2023 126.84 126.84 124.13 124.13 2,992 -2.67(-2.10%)
Jul 26, 2023 127.05 127.05 126.65 126.80 1,221 +1.10(+0.87%)
Jul 25, 2023 126.03 126.32 125.56 125.70 2,444 -0.14(-0.11%)
Jul 24, 2023 124.48 125.95 124.48 125.84 1,631 +1.06(+0.85%)
Jul 21, 2023 124.71 124.78 123.99 124.78 1,659 +0.31(+0.25%)
Jul 20, 2023 125.08 125.08 124.18 124.47 1,789 -1.95(-1.54%)
Jul 19, 2023 126.71 127.73 126.05 126.42 3,471 -0.16(-0.13%)
Jul 18, 2023 127.39 127.39 125.70 126.58 2,387 +0.11(+0.09%)
Jul 17, 2023 124.65 126.65 124.65 126.47 3,170 +1.26(+1.01%)
Jul 14, 2023 125.98 125.98 124.79 125.21 5,194 -1.24(-0.98%)
Jul 13, 2023 126.11 126.59 125.76 126.45 2,306 +1.28(+1.03%)
Jul 12, 2023 124.65 125.16 124.57 125.16 1,206 +2.59(+2.11%)
Jul 11, 2023 121.95 122.57 121.55 122.57 2,082 +1.33(+1.10%)
Jul 10, 2023 120.19 121.58 119.52 121.24 2,634 +0.38(+0.31%)
Jul 07, 2023 119.61 120.86 119.01 120.86 2,796 +1.38(+1.15%)
Jul 06, 2023 120.24 120.24 118.75 119.49 2,029 -2.66(-2.18%)
Jul 05, 2023 122.00 122.43 120.34 122.15 4,831 -0.67(-0.55%)
Jul 03, 2023 122.52 124.08 122.52 122.82 3,033 +2.60(+2.16%)
Jun 30, 2023 119.55 120.29 117.83 120.22 4,479 +2.16(+1.83%)
Jun 29, 2023 117.79 118.11 117.45 118.06 1,818 +0.01(+0.01%)
Jun 28, 2023 118.23 118.23 118.05 118.05 1,704 +0.69(+0.59%)
Jun 27, 2023 116.36 117.50 115.97 117.36 2,759 +1.21(+1.04%)
Jun 26, 2023 116.05 117.00 115.88 116.15 4,676 +0.31(+0.27%)
Jun 23, 2023 116.47 116.47 115.14 115.84 5,656 -3.18(-2.68%)
Jun 22, 2023 118.71 119.36 118.46 119.03 1,306 -0.91(-0.76%)
Jun 21, 2023 120.08 120.88 119.55 119.93 2,074 -1.22(-1.01%)
Jun 20, 2023 121.21 121.35 119.83 121.15 3,893 -1.49(-1.21%)
Jun 16, 2023 123.08 123.08 122.64 122.64 1,237 +0.03(+0.02%)
Jun 15, 2023 120.34 122.87 119.88 122.61 2,655 +8.45(+7.40%)
May 08, 2023 113.53 114.30 113.53 114.16 2,621 +0.39(+0.35%)
May 05, 2023 112.17 114.13 112.17 113.77 6,321 +1.84(+1.65%)
May 04, 2023 111.62 112.17 111.52 111.92 3,258 +0.92(+0.83%)
May 03, 2023 110.63 111.80 110.63 111.01 2,547 +0.11(+0.10%)
May 02, 2023 111.73 111.73 110.45 110.90 1,318 -1.45(-1.29%)
May 01, 2023 113.38 113.69 112.33 112.34 1,647 -1.07(-0.95%)
Apr 28, 2023 111.93 113.42 111.93 113.42 1,587 -0.25(-0.22%)
Apr 27, 2023 111.00 113.76 111.00 113.67 5,234 +2.93(+2.65%)
Apr 26, 2023 113.34 113.34 110.46 110.73 5,903 -3.09(-2.72%)
Apr 25, 2023 114.37 114.48 113.60 113.82 2,327 -2.28(-1.96%)
Apr 24, 2023 115.93 116.10 115.49 116.10 2,071 +0.30(+0.26%)
Apr 21, 2023 115.72 115.72 115.48 115.80 1,931 +0.10(+0.08%)
Apr 20, 2023 115.50 116.25 115.50 115.70 1,807 -2.04(-1.73%)
Apr 19, 2023 117.44 117.76 117.44 117.74 1,128 -0.77(-0.65%)
Apr 18, 2023 118.80 118.80 118.42 118.51 2,948 -0.27(-0.23%)
Apr 17, 2023 117.47 118.94 117.47 118.78 2,018 +1.58(+1.35%)
Apr 14, 2023 117.27 117.33 116.60 117.20 4,802 -1.32(-1.12%)
Apr 13, 2023 117.04 118.89 117.04 118.53 5,293 +1.92(+1.65%)
Apr 12, 2023 117.49 118.26 116.61 116.61 3,794 -0.67(-0.57%)
Apr 11, 2023 116.44 117.81 116.44 117.28 3,531 +0.64(+0.55%)
Apr 10, 2023 114.96 116.78 114.96 116.64 7,466 +0.73(+0.63%)
Apr 06, 2023 116.14 116.29 115.56 115.91 9,410 -0.08(-0.07%)
Apr 05, 2023 116.16 116.24 115.58 115.99 6,318 -0.66(-0.56%)
Apr 04, 2023 116.95 117.04 116.37 116.64 2,602 -1.39(-1.18%)
Apr 03, 2023 119.56 119.56 117.42 118.03 1,882 -1.53(-1.28%)
Mar 31, 2023 117.35 119.57 117.17 119.57 53,047 +2.30(+1.96%)
Mar 30, 2023 116.92 117.47 116.91 117.27 2,591 +2.16(+1.88%)
Mar 29, 2023 114.52 115.10 113.41 115.10 1,453 +2.42(+2.15%)
Mar 28, 2023 112.66 113.03 112.39 112.68 2,949 -0.17(-0.15%)
Mar 27, 2023 112.76 112.85 112.76 112.85 572 +0.72(+0.64%)
Mar 24, 2023 110.92 112.13 110.92 112.13 780 -0.58(-0.52%)
Mar 23, 2023 113.60 113.67 112.72 112.72 1,245 -0.02(-0.02%)
Mar 22, 2023 113.68 113.70 112.56 112.74 5,210 -1.05(-0.92%)
Mar 21, 2023 111.99 113.79 111.99 113.79 2,731 +3.04(+2.75%)
Mar 20, 2023 109.08 111.01 109.08 110.75 2,521 +1.71(+1.57%)
Mar 17, 2023 110.52 110.52 108.92 109.04 1,490 -2.48(-2.23%)
Mar 16, 2023 108.76 111.52 108.76 111.52 1,411 +1.45(+1.32%)
Mar 15, 2023 110.07 110.07 110.07 110.07 766 -2.53(-2.25%)
Mar 14, 2023 112.23 112.93 112.23 112.60 1,320 +1.34(+1.21%)
Mar 13, 2023 110.89 111.26 110.66 111.26 976 +0.67(+0.60%)
Mar 10, 2023 112.17 112.94 110.59 110.59 1,208 -1.65(-1.47%)
Mar 09, 2023 114.50 114.66 112.24 112.24 1,580 -2.16(-1.88%)
Mar 08, 2023 113.79 114.40 113.61 114.40 3,044 -0.59(-0.51%)
Mar 07, 2023 115.36 115.36 114.99 114.99 866 -2.46(-2.09%)
Mar 06, 2023 116.90 118.32 116.48 117.44 2,844 +0.35(+0.30%)
Mar 03, 2023 116.47 117.09 116.31 117.09 1,300 +2.39(+2.09%)
Mar 02, 2023 112.98 114.86 112.98 114.70 2,804 +0.13(+0.11%)
Mar 01, 2023 115.09 115.09 114.37 114.57 2,820 +0.04(+0.03%)
Feb 28, 2023 114.00 114.55 114.00 114.53 3,321 -0.29(-0.25%)
Feb 27, 2023 113.28 114.82 113.28 114.82 2,883 +1.85(+1.64%)
Feb 24, 2023 113.16 113.88 112.01 112.97 3,672 -2.12(-1.85%)
Feb 23, 2023 115.63 115.63 113.50 115.10 4,062 +0.38(+0.33%)
Feb 22, 2023 114.67 114.85 114.51 114.71 4,943 -0.59(-0.51%)
Feb 21, 2023 116.54 116.82 115.28 115.31 3,953 -2.81(-2.38%)
Feb 17, 2023 116.77 118.12 116.63 118.12 3,712 -0.47(-0.39%)
Feb 16, 2023 119.79 120.22 118.58 118.58 1,582 -2.27(-1.88%)
Feb 15, 2023 118.14 120.86 118.14 120.86 2,321 +1.50(+1.25%)
Feb 14, 2023 117.39 119.36 117.23 119.36 2,115 +0.73(+0.62%)
Feb 13, 2023 116.97 120.01 116.97 118.63 1,618 +1.15(+0.98%)
Feb 10, 2023 117.21 117.58 117.16 117.48 3,513 -1.19(-1.00%)
Feb 09, 2023 121.20 121.20 118.66 118.66 1,859 -0.65(-0.54%)
Feb 08, 2023 120.16 120.16 118.97 119.31 1,435 -0.83(-0.69%)
Feb 07, 2023 119.63 120.14 118.56 120.14 3,844 +0.24(+0.20%)
Feb 06, 2023 119.35 119.90 119.35 119.90 998 -0.83(-0.69%)
Feb 03, 2023 120.53 120.74 120.53 120.74 1,037 -2.28(-1.85%)
Feb 02, 2023 123.82 124.30 123.00 123.01 2,131 +1.10(+0.90%)
Feb 01, 2023 119.74 122.36 119.31 121.92 10,087 +2.45(+2.05%)
Jan 31, 2023 117.19 119.47 117.19 119.47 3,629 +2.05(+1.75%)
Jan 30, 2023 118.63 119.36 117.42 117.42 5,715 -2.47(-2.06%)
Jan 27, 2023 117.03 120.80 116.98 119.89 5,347 +1.84(+1.56%)
Jan 26, 2023 118.08 118.08 117.04 118.05 2,870 +1.59(+1.36%)
Jan 25, 2023 115.55 116.98 114.80 116.46 4,469 -0.80(-0.68%)
Jan 24, 2023 116.47 117.70 116.28 117.25 5,944 -0.29(-0.25%)
Jan 23, 2023 115.02 118.25 114.46 117.55 6,880 +2.50(+2.17%)
Jan 20, 2023 114.06 115.04 113.96 115.04 2,643 +1.06(+0.93%)
Jan 19, 2023 115.56 115.56 113.16 113.98 3,858 -2.55(-2.19%)
Jan 18, 2023 118.13 118.84 116.48 116.54 4,419 -1.00(-0.85%)
Jan 17, 2023 116.18 117.74 116.18 117.53 2,470 +0.60(+0.51%)
Jan 13, 2023 116.48 116.94 116.48 116.94 1,878 -0.50(-0.43%)
Jan 12, 2023 116.43 117.64 114.88 117.44 6,863 +1.38(+1.19%)
Jan 11, 2023 113.38 116.06 113.38 116.06 4,568 +3.23(+2.86%)
Jan 10, 2023 111.39 112.83 111.39 112.83 3,940 +1.43(+1.29%)
Jan 09, 2023 111.18 112.71 111.18 111.40 7,054 +1.41(+1.28%)
Jan 06, 2023 109.09 110.36 108.91 110.00 4,512 +1.47(+1.35%)
Jan 05, 2023 109.20 109.47 108.50 108.53 3,277 -1.75(-1.58%)
Jan 04, 2023 109.42 110.46 109.42 110.28 2,395 +2.12(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.