Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,463.03 -1.59 (-0.03%) Dow
39,271.93 +121.60 (+0.31%) Nasdaq
17,633.12 -56.24 (-0.32%) Bitcoin USD
61,380.98 -2,900.18 (-4.51%) CMC Crypto 200
1,260.66 -49.06 (-3.75%)
VanEck Low Carbon Energy ETF (SMOG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 98.20 | 98.31 | 97.94 | 98.31 | 98.31 | 294 |
| 20 Jun 2024 | 98.69 | 98.98 | 98.28 | 98.77 | 98.77 | 7,300 |
| 18 Jun 2024 | 98.74 | 99.48 | 98.74 | 99.24 | 99.24 | 2,200 |
| 17 Jun 2024 | 99.11 | 99.36 | 98.42 | 99.36 | 99.36 | 2,900 |
| 14 Jun 2024 | 100.17 | 100.17 | 99.47 | 99.61 | 99.61 | 1,000 |
| 13 Jun 2024 | 102.67 | 103.30 | 101.67 | 101.67 | 101.67 | 1,600 |
| 12 Jun 2024 | 102.89 | 103.21 | 102.29 | 102.29 | 102.29 | 2,000 |
| 11 Jun 2024 | 100.85 | 101.51 | 100.66 | 101.25 | 101.25 | 1,700 |
| 10 Jun 2024 | 101.03 | 102.47 | 101.03 | 102.47 | 102.47 | 1,500 |
| 07 Jun 2024 | 102.11 | 102.89 | 101.91 | 101.91 | 101.91 | 1,000 |
| 06 Jun 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | 800 |
| 05 Jun 2024 | 104.25 | 105.04 | 104.25 | 104.75 | 104.75 | 3,000 |
| 04 Jun 2024 | 103.85 | 104.44 | 103.45 | 104.07 | 104.07 | 1,800 |
| 03 Jun 2024 | 105.01 | 105.44 | 104.23 | 104.67 | 104.67 | 4,200 |
| 31 May 2024 | 104.20 | 104.36 | 103.79 | 104.36 | 104.36 | 800 |
| 30 May 2024 | 103.04 | 104.14 | 103.04 | 104.10 | 104.10 | 3,700 |
| 29 May 2024 | 102.00 | 103.00 | 102.00 | 102.30 | 102.30 | 1,300 |
| 28 May 2024 | 103.56 | 104.08 | 102.86 | 103.40 | 103.40 | 3,300 |
| 24 May 2024 | 100.96 | 102.62 | 100.96 | 102.62 | 102.62 | 800 |
| 23 May 2024 | 102.58 | 102.58 | 100.73 | 100.84 | 100.84 | 1,800 |
| 22 May 2024 | 102.38 | 103.25 | 102.28 | 102.78 | 102.78 | 2,100 |
| 21 May 2024 | 101.52 | 102.06 | 101.52 | 102.06 | 102.06 | 1,300 |
| 20 May 2024 | 101.86 | 101.86 | 101.66 | 101.66 | 101.66 | 900 |
| 17 May 2024 | 102.00 | 102.86 | 102.00 | 102.53 | 102.53 | 3,100 |
| 16 May 2024 | 103.22 | 103.97 | 102.85 | 103.37 | 103.37 | 3,500 |
| 15 May 2024 | 104.00 | 104.00 | 102.84 | 103.34 | 103.34 | 1,800 |
| 14 May 2024 | 102.51 | 103.13 | 101.99 | 102.95 | 102.95 | 5,200 |
| 13 May 2024 | 99.14 | 101.65 | 99.14 | 101.21 | 101.21 | 1,400 |
| 10 May 2024 | 101.91 | 102.14 | 100.32 | 100.32 | 100.32 | 1,700 |
| 09 May 2024 | 101.26 | 101.59 | 101.26 | 101.59 | 101.59 | 1,500 |
| 08 May 2024 | 99.34 | 100.74 | 99.34 | 100.27 | 100.27 | 2,700 |
| 07 May 2024 | 101.12 | 101.41 | 100.36 | 101.15 | 101.15 | 3,400 |
| 06 May 2024 | 101.38 | 101.38 | 100.77 | 101.08 | 101.08 | 2,300 |
| 03 May 2024 | 100.00 | 100.40 | 99.59 | 99.84 | 99.84 | 1,500 |
| 02 May 2024 | 97.45 | 98.62 | 97.45 | 98.40 | 98.40 | 5,400 |
| 01 May 2024 | 96.22 | 97.72 | 96.20 | 96.22 | 96.22 | 1,300 |
| 30 Apr 2024 | 96.07 | 96.09 | 95.77 | 95.77 | 95.77 | 900 |
| 29 Apr 2024 | 96.25 | 97.31 | 96.25 | 97.20 | 97.20 | 2,500 |
| 26 Apr 2024 | 94.44 | 95.07 | 94.44 | 94.92 | 94.92 | 7,000 |
| 25 Apr 2024 | 91.99 | 93.30 | 91.86 | 93.20 | 93.20 | 9,400 |
| 24 Apr 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 93.33 | 1,600 |
| 23 Apr 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 93.25 | 4,000 |
| 22 Apr 2024 | 91.27 | 92.10 | 91.01 | 91.76 | 91.76 | 2,200 |
| 19 Apr 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 91.14 | 3,600 |
| 18 Apr 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 92.07 | 1,300 |
| 17 Apr 2024 | 91.24 | 92.13 | 91.24 | 91.93 | 91.93 | 2,100 |
| 16 Apr 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 91.41 | 2,800 |
| 15 Apr 2024 | 94.49 | 94.49 | 92.15 | 92.43 | 92.43 | 1,500 |
| 12 Apr 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 94.42 | 2,700 |
| 11 Apr 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 96.41 | 2,000 |
| 10 Apr 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 96.16 | 1,700 |
| 09 Apr 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 98.70 | 8,100 |
| 08 Apr 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 96.67 | 2,300 |
| 05 Apr 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 95.43 | 3,000 |
| 04 Apr 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 96.26 | 1,700 |
| 03 Apr 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 96.21 | 2,400 |
| 02 Apr 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 96.30 | 2,000 |
| 01 Apr 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 97.92 | 3,300 |
| 28 Mar 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 98.32 | 2,700 |
| 27 Mar 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 98.57 | 1,700 |
| 26 Mar 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 97.32 | 3,400 |
| 25 Mar 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 97.29 | 1,500 |
| 22 Mar 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 97.49 | 1,600 |
| 21 Mar 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 98.04 | 2,200 |
| 20 Mar 2024 | 97.10 | 98.67 | 97.10 | 98.56 | 98.56 | 2,600 |
| 19 Mar 2024 | 97.04 | 97.25 | 96.85 | 97.05 | 97.05 | 2,400 |
| 18 Mar 2024 | 97.25 | 97.25 | 96.76 | 96.78 | 96.78 | 3,100 |
| 15 Mar 2024 | 96.84 | 96.84 | 96.19 | 96.54 | 96.54 | 2,400 |
| 14 Mar 2024 | 98.54 | 98.54 | 96.58 | 96.58 | 96.58 | 1,400 |
| 13 Mar 2024 | 98.74 | 99.34 | 98.74 | 99.04 | 99.04 | 2,100 |
| 12 Mar 2024 | 99.66 | 100.03 | 99.00 | 99.51 | 99.51 | 5,200 |
| 11 Mar 2024 | 98.85 | 99.40 | 98.85 | 99.18 | 99.18 | 1,100 |
| 08 Mar 2024 | 98.28 | 99.20 | 98.28 | 98.70 | 98.70 | 2,100 |
| 07 Mar 2024 | 97.40 | 98.73 | 97.40 | 98.42 | 98.42 | 1,600 |
| 06 Mar 2024 | 96.89 | 96.99 | 96.67 | 96.67 | 96.67 | 2,200 |
| 05 Mar 2024 | 95.45 | 96.30 | 95.25 | 95.85 | 95.85 | 3,000 |
| 04 Mar 2024 | 97.32 | 97.32 | 95.42 | 95.93 | 95.93 | 4,000 |
| 01 Mar 2024 | 97.39 | 98.67 | 97.32 | 98.61 | 98.61 | 4,100 |
| 29 Feb 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 97.27 | 2,800 |
| 28 Feb 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 96.08 | 2,100 |
| 27 Feb 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 97.01 | 2,300 |
| 26 Feb 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 95.60 | 4,000 |
| 23 Feb 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 94.27 | 3,400 |
| 22 Feb 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 95.52 | 8,900 |
| 21 Feb 2024 | 95.96 | 96.29 | 95.90 | 96.19 | 96.19 | 2,300 |
| 20 Feb 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 95.89 | 2,900 |
| 16 Feb 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 96.98 | 1,900 |
| 15 Feb 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 97.35 | 900 |
| 14 Feb 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 95.71 | 4,000 |
| 13 Feb 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 93.87 | 2,300 |
| 12 Feb 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 96.81 | 2,200 |
| 09 Feb 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 95.52 | 2,800 |
| 08 Feb 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 95.10 | 3,400 |
| 07 Feb 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 95.00 | 2,400 |
| 06 Feb 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 94.28 | 1,800 |
| 05 Feb 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 92.20 | 2,300 |
| 02 Feb 2024 | 94.94 | 96.23 | 94.16 | 94.79 | 94.79 | 4,300 |
| 01 Feb 2024 | 95.29 | 96.11 | 95.16 | 96.11 | 96.11 | 3,000 |
| 31 Jan 2024 | 95.93 | 96.65 | 94.85 | 94.85 | 94.85 | 3,600 |
| 30 Jan 2024 | 95.42 | 95.68 | 95.16 | 95.49 | 95.49 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.