NYSE Arca · SMOG · ETF
VanEck Low Carbon Energy ETF (SMOG) ETF price history
Every NYSE Arca trading session of VanEck Low Carbon Energy ETF from May 9, 2007 to Sep 25, 2026: 4,877 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMOG adjusted close, 2007 to 2026
- $179.37
- All time high, 2021
- $157.27
- 52 week high, $122.37 low
- 4,877
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SMOG key facts
- VanEck Low Carbon Energy ETF (SMOG) closed at $135.33 on Sep 25, 2026 on NYSE Arca.
- SMOG's all time high close is $179.37, set on Jan 22, 2021; its all time low close is $23.90 on Jul 24, 2012.
- SMOG's 52 week range is $122.37 to $157.27.
- SMOG returned +9.6% over the year to Sep 25, 2026 and -6.1% over five years.
- Over ten years SMOG returned +183%, +10.9% a year compounded.
- SMOG's deepest drawdown was -84.4% from Dec 26, 2007 to Jul 24, 2012.
- DataCedar holds 4,877 daily sessions of SMOG history from May 9, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMOG price chart, 2007 to 2026
SMOG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -5.0% |
| 6 months | -2.0% |
| Year to date | +3.5% |
| 1 year | +9.6% |
| 3 years | +33.1% |
| 5 years | -6.1% |
| 10 years | +182.5% |
| Since May 9, 2007 | +35.7% |
| Compound annual growth, 19.4 years | +1.6% |
SMOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $179.37 on Jan 22, 2021
- All time low close
- $23.90 on Jul 24, 2012
- 52 week high
- $157.27 on May 11, 2026
- 52 week low
- $122.37 on Sep 26, 2025
- Deepest drawdown
- -84.4% from Dec 26, 2007 to Jul 24, 2012, recovered Dec 30, 2020
- Best single session
- +19.3% on Oct 13, 2008
- Worst single session
- -15.0% on Nov 20, 2008
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2020, +118%
- Worst calendar year
- 2008, -61%
SMOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 9, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $131.83 | $157.27 | $129.42 | $135.33 | +4.4% | 319.7K | 184 |
| 2025 | $98.17 | $136.72 | $87.16 | $129.62 | +33.3% | 540.2K | 250 |
| 2024 | $105.06 | $110.47 | $88.19 | $97.20 | -9.3% | 650.9K | 252 |
| 2023 | $106.04 | $123.77 | $89.24 | $107.21 | +1.4% | 874.8K | 250 |
| 2022 | $151.64 | $153.74 | $96.74 | $105.70 | -29.9% | 1.2M | 251 |
| 2021 | $159.47 | $183.29 | $125.67 | $150.83 | -2.8% | 3.2M | 252 |
| 2020 | $71.85 | $155.60 | $46.66 | $155.11 | +118.4% | 2.3M | 253 |
| 2019 | $50.42 | $73.11 | $49.41 | $71.03 | +38.9% | 974.1K | 252 |
| 2018 | $57.34 | $60.29 | $47.97 | $51.15 | -10.2% | 1M | 251 |
| 2017 | $46.88 | $58.16 | $46.73 | $56.94 | +22.7% | 1.2M | 251 |
| 2016 | $48.48 | $49.39 | $39.75 | $46.41 | -5.9% | 1.7M | 252 |
| 2015 | $49.09 | $57.95 | $40.81 | $49.33 | +2.1% | 1.7M | 252 |
| 2014 | $50.09 | $59.38 | $44.51 | $48.31 | -3.3% | 3M | 252 |
| 2013 | $30.21 | $51.52 | $29.94 | $49.98 | +70.7% | 3.1M | 252 |
| 2012 | $29.19 | $34.13 | $23.80 | $29.28 | +3.1% | 1.5M | 250 |
| 2011 | $51.42 | $57.42 | $26.72 | $28.40 | -43.7% | 5M | 252 |
| 2010 | $63.27 | $67.45 | $44.51 | $50.48 | -19.2% | 5.1M | 252 |
| 2009 | $58.90 | $67.22 | $36.72 | $62.48 | +7.1% | 7.4M | 252 |
| 2008 | $150.32 | $151.44 | $37.42 | $58.32 | -60.8% | 10M | 253 |
| 2007 | $98.57 | $153.87 | $92.32 | $148.80 | n/a | 2.7M | 164 |
SMOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $135.33 | -2.8% |
| August 2026 | $139.25 | +3.4% |
| July 2026 | $134.65 | -7.8% |
| June 2026 | $146.10 | -5.3% |
| May 2026 | $154.34 | -0.4% |
| April 2026 | $154.99 | +11.7% |
| March 2026 | $138.76 | -2.2% |
| February 2026 | $141.84 | +2.6% |
| January 2026 | $138.29 | +6.7% |
| December 2025 | $129.62 | -1.1% |
| November 2025 | $131.06 | -1.7% |
| October 2025 | $133.37 | +6.6% |
About the SMOG data
Daily bars. 4,877 sessions from May 9, 2007 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SMLL Harbor Active Small Cap ETF
- SMLV State Street SPDR US Small Cap Low Volatility Index ETF
- SMMU Short Term Municipal Bond Active Exchange-Traded Fund
- SMN ProShares UltraShort Materials
- SMOX Horizon Small/Mid Cap Core Equity ETF
- SMRF ALPS Nautilus SMR, Nuclear & Technology ETF
- SMTH ALPS Smith Core Plus Bond ETF
- SNOY YieldMax SNOW Option Income Strategy ETF
Common questions
SMOG share price history
