U.S. markets closed

VanEck Low Carbon Energy ETF (SMOG)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
99.61-2.06 (-2.03%)
Al cierre: 11:37AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024100.17100.1799.4799.6199.611,000
13 jun 2024102.67103.30101.67101.67101.671,600
12 jun 2024102.89103.21102.29102.29102.292,000
11 jun 2024100.85101.51100.66101.25101.251,700
10 jun 2024101.03102.47101.03102.47102.471,500
07 jun 2024102.11102.89101.91101.91101.911,000
06 jun 2024103.99103.99103.99103.99103.99800
05 jun 2024104.25105.04104.25104.75104.753,000
04 jun 2024103.85104.44103.45104.07104.071,800
03 jun 2024105.01105.44104.23104.67104.674,200
31 may 2024104.20104.36103.79104.36104.36800
30 may 2024103.04104.14103.04104.10104.103,700
29 may 2024102.00103.00102.00102.30102.301,300
28 may 2024103.56104.08102.86103.40103.403,300
24 may 2024100.96102.62100.96102.62102.62800
23 may 2024102.58102.58100.73100.84100.841,800
22 may 2024102.38103.25102.28102.78102.782,100
21 may 2024101.52102.06101.52102.06102.061,300
20 may 2024101.86101.86101.66101.66101.66900
17 may 2024102.00102.86102.00102.53102.533,100
16 may 2024103.22103.97102.85103.37103.373,500
15 may 2024104.00104.00102.84103.34103.341,800
14 may 2024102.51103.13101.99102.95102.955,200
13 may 202499.14101.6599.14101.21101.211,400
10 may 2024101.91102.14100.32100.32100.321,700
09 may 2024101.26101.59101.26101.59101.591,500
08 may 202499.34100.7499.34100.27100.272,700
07 may 2024101.12101.41100.36101.15101.153,400
06 may 2024101.38101.38100.77101.08101.082,300
03 may 2024100.00100.4099.5999.8499.841,500
02 may 202497.4598.6297.4598.4098.405,400
01 may 202496.2297.7296.2096.2296.221,300
30 abr 202496.0796.0995.7795.7795.77900
29 abr 202496.2597.3196.2597.2097.202,500
26 abr 202494.4495.0794.4494.9294.927,000
25 abr 202491.9993.3091.8693.2093.209,400
24 abr 202493.6493.6793.1393.3393.331,600
23 abr 202491.8593.5391.8593.2593.254,000
22 abr 202491.2792.1091.0191.7691.762,200
19 abr 202491.4991.5591.1491.1491.143,600
18 abr 202492.2292.4192.0092.0792.071,300
17 abr 202491.2492.1391.2491.9391.932,100
16 abr 202491.6591.7491.1191.4191.412,800
15 abr 202494.4994.4992.1592.4392.431,500
12 abr 202495.3495.3594.3394.4294.422,700
11 abr 202496.8096.8095.2096.4196.412,000
10 abr 202495.8496.1695.8496.1696.161,700
09 abr 202497.0398.8997.0398.7098.708,100
08 abr 202496.4496.6896.2996.6796.672,300
05 abr 202495.2095.8695.2095.4395.433,000
04 abr 202497.1698.1596.2696.2696.261,700
03 abr 202495.1996.3095.1996.2196.212,400
02 abr 202496.5096.5095.7896.3096.302,000
01 abr 202497.9698.7197.3097.9297.923,300
28 mar 202498.0398.6598.0398.3298.322,700
27 mar 202497.1798.5797.1798.5798.571,700
26 mar 202498.2198.2197.2597.3297.323,400
25 mar 202497.0397.2997.0197.2997.291,500
22 mar 202497.4797.7597.3597.4997.491,600
21 mar 202498.4698.4697.8998.0498.042,200
20 mar 202497.1098.6797.1098.5698.562,600
19 mar 202497.0497.2596.8597.0597.052,400
18 mar 202497.2597.2596.7696.7896.783,100
15 mar 202496.8496.8496.1996.5496.542,400
14 mar 202498.5498.5496.5896.5896.581,400
13 mar 202498.7499.3498.7499.0499.042,100
12 mar 202499.66100.0399.0099.5199.515,200
11 mar 202498.8599.4098.8599.1899.181,100
08 mar 202498.2899.2098.2898.7098.702,100
07 mar 202497.4098.7397.4098.4298.421,600
06 mar 202496.8996.9996.6796.6796.672,200
05 mar 202495.4596.3095.2595.8595.853,000
04 mar 202497.3297.3295.4295.9395.934,000
01 mar 202497.3998.6797.3298.6198.614,100
29 feb 202497.5597.5596.8797.2797.272,800
28 feb 202495.8196.4895.8196.0896.082,100
27 feb 202496.9597.2996.4397.0197.012,300
26 feb 202494.3395.7894.3395.6095.604,000
23 feb 202494.5194.8893.8794.2794.273,400
22 feb 202495.8895.8894.8495.5295.528,900
21 feb 202495.9696.2995.9096.1996.192,300
20 feb 202495.9996.3095.5795.8995.892,900
16 feb 202497.0897.6296.9896.9896.981,900
15 feb 202496.2397.4996.2397.3597.35900
14 feb 202494.7795.9994.7595.7195.714,000
13 feb 202495.6095.6293.6693.8793.872,300
12 feb 202495.6697.0895.6696.8196.812,200
09 feb 202495.4595.8794.7195.5295.522,800
08 feb 202494.9595.1094.8695.1095.103,400
07 feb 202495.4595.6794.5095.0095.002,400
06 feb 202492.5194.2892.4994.2894.281,800
05 feb 202493.0493.0492.0792.2092.202,300
02 feb 202494.9496.2394.1694.7994.794,300
01 feb 202495.2996.1195.1696.1196.113,000
31 ene 202495.9396.6594.8594.8594.853,600
30 ene 202495.4295.6895.1695.4995.493,100
29 ene 202494.6796.5294.6796.1996.194,600
26 ene 202495.3195.8895.0195.3295.328,800
25 ene 202495.6195.9195.0795.2595.252,600
24 ene 202498.3898.3896.4996.4996.492,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...