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:

Vaneck Low Carbon Energy ETF (NY: SMOG )

98.38 -0.19 (-0.19%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.