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 )

91.14 -0.92 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 109.44 109.44 107.25 108.16 4,953 -0.93(-0.85%)
Dec 30, 2022 108.79 109.37 108.13 109.09 6,510 -0.82(-0.75%)
Dec 29, 2022 109.28 110.14 109.28 109.91 7,384 +2.78(+2.60%)
Dec 28, 2022 108.47 109.40 106.97 107.13 5,669 -1.43(-1.32%)
Dec 27, 2022 110.59 114.80 108.43 108.56 6,960 -2.19(-1.97%)
Dec 23, 2022 111.76 112.61 110.20 110.74 3,677 -0.52(-0.47%)
Dec 22, 2022 112.90 112.90 110.97 111.26 1,779 -3.08(-2.69%)
Dec 21, 2022 112.96 114.40 111.92 114.34 9,965 +1.95(+1.73%)
Dec 20, 2022 113.70 113.81 112.25 112.39 7,560 -0.75(-0.66%)
Dec 19, 2022 114.18 114.87 112.83 113.14 4,319 -1.25(-1.09%)
Dec 16, 2022 114.88 116.33 113.93 114.39 3,699 -1.95(-1.68%)
Dec 15, 2022 116.79 117.05 115.87 116.34 4,251 -2.83(-2.38%)
Dec 14, 2022 119.26 120.33 118.76 119.17 4,518 +0.45(+0.38%)
Dec 13, 2022 120.02 121.20 118.44 118.72 2,843 +0.97(+0.82%)
Dec 12, 2022 116.67 117.76 116.67 117.76 6,916 +0.14(+0.12%)
Dec 09, 2022 118.84 118.84 117.52 117.61 2,551 -1.15(-0.97%)
Dec 08, 2022 118.50 119.23 117.66 118.76 2,945 +0.98(+0.83%)
Dec 07, 2022 116.99 117.92 116.99 117.78 6,552 -0.50(-0.42%)
Dec 06, 2022 119.85 119.85 117.81 118.28 4,158 -1.23(-1.03%)
Dec 05, 2022 121.76 121.76 118.88 119.51 4,122 -1.80(-1.48%)
Dec 02, 2022 118.75 122.08 118.75 121.31 7,253 +1.62(+1.35%)
Dec 01, 2022 119.98 120.52 118.87 119.69 8,163 -0.21(-0.17%)
Nov 30, 2022 116.31 119.90 115.66 119.90 3,708 +5.81(+5.09%)
Nov 29, 2022 113.54 114.23 113.54 114.09 4,195 +0.04(+0.03%)
Nov 28, 2022 113.89 114.76 113.89 114.05 2,149 -2.04(-1.76%)
Nov 25, 2022 115.74 116.25 115.73 116.09 1,118 +0.61(+0.53%)
Nov 23, 2022 113.11 116.31 113.11 115.48 3,399 +1.13(+0.99%)
Nov 22, 2022 112.27 114.43 112.27 114.35 4,129 +1.17(+1.03%)
Nov 21, 2022 113.50 113.64 112.42 113.18 4,233 -1.57(-1.37%)
Nov 18, 2022 114.25 114.75 113.79 114.75 2,417 -0.74(-0.64%)
Nov 17, 2022 113.19 115.54 113.13 115.50 4,047 -0.34(-0.30%)
Nov 16, 2022 116.61 116.61 115.81 115.84 3,844 -1.67(-1.42%)
Nov 15, 2022 117.49 117.76 117.25 117.51 1,339 +1.00(+0.85%)
Nov 14, 2022 117.07 117.18 115.74 116.51 8,274 -1.79(-1.51%)
Nov 11, 2022 118.15 118.34 117.69 118.30 2,170 +2.37(+2.04%)
Nov 10, 2022 113.53 116.06 113.24 115.93 1,997 +7.62(+7.03%)
Nov 09, 2022 109.92 110.36 108.31 108.31 3,666 -2.83(-2.55%)
Nov 08, 2022 109.86 111.25 109.86 111.15 4,240 +1.60(+1.46%)
Nov 07, 2022 112.53 112.53 109.00 109.55 2,993 -1.13(-1.02%)
Nov 04, 2022 111.33 111.33 108.62 110.68 7,348 +2.45(+2.26%)
Nov 03, 2022 106.90 108.64 106.90 108.23 3,602 +0.76(+0.71%)
Nov 02, 2022 109.18 107.23 107.47 8,161 -1.65(-1.51%)
Nov 01, 2022 110.22 110.22 108.42 109.12 3,266 +0.69(+0.64%)
Oct 31, 2022 107.48 108.43 107.48 108.42 3,573 +0.34(+0.31%)
Oct 28, 2022 107.38 109.04 107.05 108.08 2,341 -0.82(-0.75%)
Oct 27, 2022 108.93 109.85 108.08 108.90 3,451 -0.03(-0.03%)
Oct 26, 2022 106.46 108.93 106.46 108.93 2,335 +2.59(+2.43%)
Oct 25, 2022 104.44 106.34 104.44 106.34 2,751 +4.26(+4.17%)
Oct 24, 2022 100.74 102.09 99.83 102.09 6,589 -1.40(-1.35%)
Oct 21, 2022 99.85 103.49 99.85 103.49 3,270 +2.24(+2.22%)
Oct 20, 2022 101.84 102.29 100.58 101.24 3,018 -0.73(-0.72%)
Oct 19, 2022 102.23 102.46 101.76 101.98 2,854 -3.24(-3.08%)
Oct 18, 2022 106.22 106.22 104.28 105.22 1,353 +1.14(+1.10%)
Oct 17, 2022 101.96 104.42 101.96 104.08 1,713 +3.65(+3.63%)
Oct 14, 2022 104.25 104.43 100.43 100.43 4,779 -2.83(-2.74%)
Oct 13, 2022 101.02 103.64 100.09 103.27 3,691 +0.78(+0.76%)
Oct 12, 2022 102.68 103.35 102.41 102.49 2,256 -1.03(-0.99%)
Oct 11, 2022 104.08 104.65 102.95 103.51 5,056 -1.53(-1.46%)
Oct 10, 2022 104.72 105.28 103.83 105.04 7,980 -1.05(-0.99%)
Oct 07, 2022 107.88 108.77 105.16 106.09 3,825 -3.93(-3.57%)
Oct 06, 2022 112.61 112.61 109.44 110.02 3,614 -2.60(-2.31%)
Oct 05, 2022 114.27 114.27 112.46 112.62 8,103 -3.95(-3.39%)
Oct 04, 2022 115.17 117.25 115.17 116.57 8,537 +3.97(+3.52%)
Oct 03, 2022 110.67 112.60 110.67 112.60 2,342 +2.43(+2.20%)
Sep 30, 2022 109.74 111.14 109.74 110.18 2,795 -0.25(-0.23%)
Sep 29, 2022 113.60 113.60 109.95 110.42 5,594 -6.09(-5.23%)
Sep 28, 2022 114.69 116.83 114.69 116.52 3,002 +2.33(+2.04%)
Sep 27, 2022 115.34 115.63 113.85 114.19 2,216 -0.57(-0.49%)
Sep 26, 2022 115.59 116.57 114.25 114.76 2,400 -1.78(-1.52%)
Sep 23, 2022 117.33 117.36 116.01 116.54 2,503 -3.71(-3.08%)
Sep 22, 2022 122.24 122.24 119.97 120.24 2,015 -2.09(-1.71%)
Sep 21, 2022 124.76 124.76 122.29 122.33 1,846 -2.58(-2.06%)
Sep 20, 2022 125.44 125.75 124.71 124.91 1,653 -2.22(-1.75%)
Sep 19, 2022 125.34 127.93 125.34 127.13 3,746 +0.29(+0.23%)
Sep 16, 2022 126.94 127.24 126.54 126.84 1,648 -1.76(-1.37%)
Sep 15, 2022 129.45 130.42 127.97 128.60 5,519 -2.03(-1.55%)
Sep 14, 2022 129.24 130.82 129.24 130.63 1,865 +1.11(+0.85%)
Sep 13, 2022 129.71 130.24 128.88 129.52 3,129 -2.45(-1.86%)
Sep 12, 2022 131.19 131.97 131.19 131.97 1,919 +2.11(+1.62%)
Sep 09, 2022 129.82 129.99 128.89 129.86 6,544 +1.93(+1.51%)
Sep 08, 2022 127.50 128.24 126.33 127.94 3,601 +0.45(+0.35%)
Sep 07, 2022 124.91 127.52 124.91 127.48 3,060 +5.07(+4.14%)
Sep 06, 2022 121.94 123.22 121.94 122.41 1,677 +0.43(+0.35%)
Sep 02, 2022 125.53 125.60 121.83 121.98 4,003 -2.42(-1.95%)
Sep 01, 2022 124.92 125.21 122.88 124.40 3,774 -2.27(-1.79%)
Aug 31, 2022 127.76 127.76 126.24 126.67 1,721 -0.30(-0.23%)
Aug 30, 2022 129.97 129.97 126.87 126.96 1,574 -1.74(-1.35%)
Aug 29, 2022 129.05 129.60 128.60 128.70 1,615 -1.62(-1.24%)
Aug 26, 2022 134.15 134.15 130.32 130.32 2,694 -2.88(-2.16%)
Aug 25, 2022 132.99 133.19 132.99 133.19 1,270 +2.22(+1.69%)
Aug 24, 2022 130.53 130.98 130.50 130.98 1,772 +1.46(+1.13%)
Aug 23, 2022 130.09 130.43 129.11 129.52 4,079 -0.19(-0.14%)
Aug 22, 2022 130.21 130.47 129.60 129.71 2,478 -2.19(-1.66%)
Aug 19, 2022 133.98 133.98 131.81 131.90 2,609 -4.02(-2.96%)
Aug 18, 2022 136.13 136.28 135.17 135.92 2,652 -0.23(-0.17%)
Aug 17, 2022 136.49 137.60 135.60 136.15 2,952 -1.21(-0.88%)
Aug 16, 2022 138.03 138.06 136.69 137.36 2,727 -0.86(-0.62%)
Aug 15, 2022 137.24 139.11 137.24 138.22 5,303 -0.08(-0.06%)
Aug 12, 2022 136.10 138.38 136.10 138.30 3,326 +1.60(+1.17%)
Aug 11, 2022 138.39 138.88 136.47 136.70 4,599 -0.12(-0.09%)
Aug 10, 2022 137.15 137.15 135.24 136.82 3,922 +3.14(+2.35%)
Aug 09, 2022 133.93 133.93 132.89 133.68 4,108 -1.23(-0.91%)
Aug 08, 2022 135.60 136.41 134.61 134.91 3,015 +0.90(+0.67%)
Aug 05, 2022 134.55 134.55 133.35 134.01 1,933 -1.27(-0.94%)
Aug 04, 2022 134.59 135.51 134.59 135.28 2,185 +1.84(+1.38%)
Aug 03, 2022 133.97 133.97 130.30 133.45 4,434 -0.12(-0.09%)
Aug 02, 2022 131.68 134.66 131.68 133.57 2,419 -0.28(-0.21%)
Aug 01, 2022 133.21 134.51 130.74 133.86 9,732 +1.04(+0.78%)
Jul 29, 2022 130.44 133.62 130.44 132.82 2,608 +1.91(+1.46%)
Jul 28, 2022 130.09 131.81 129.37 130.90 5,097 +4.36(+3.44%)
Jul 27, 2022 124.28 126.77 124.00 126.54 9,176 +4.18(+3.42%)
Jul 26, 2022 123.81 123.81 122.36 122.36 4,130 -1.59(-1.28%)
Jul 25, 2022 124.28 124.28 123.63 123.95 3,991 -0.28(-0.22%)
Jul 22, 2022 125.41 126.26 123.91 124.23 3,668 -0.44(-0.35%)
Jul 21, 2022 124.56 124.95 124.19 124.66 4,726 +0.99(+0.80%)
Jul 20, 2022 122.60 124.39 122.60 123.67 7,562 -0.06(-0.05%)
Jul 19, 2022 124.32 124.32 122.80 123.73 8,213 +1.16(+0.94%)
Jul 18, 2022 122.47 125.04 122.47 122.58 2,284 +1.54(+1.27%)
Jul 15, 2022 121.50 121.50 120.44 121.04 5,770 -0.54(-0.44%)
Jul 14, 2022 120.28 121.57 120.13 121.57 2,236 -0.26(-0.21%)
Jul 13, 2022 119.06 122.63 119.06 121.83 2,431 +0.51(+0.42%)
Jul 12, 2022 122.22 122.95 120.45 121.33 5,442 -1.68(-1.37%)
Jul 11, 2022 126.80 126.80 122.86 123.01 4,452 -4.22(-3.32%)
Jul 08, 2022 125.28 127.72 125.27 127.23 3,529 +0.74(+0.59%)
Jul 07, 2022 123.56 126.49 123.56 126.49 2,172 +4.30(+3.52%)
Jul 06, 2022 122.47 123.01 121.47 122.19 1,386 +0.08(+0.07%)
Jul 05, 2022 120.60 122.11 118.88 122.11 8,157 -0.57(-0.46%)
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.