VanEck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	103.50	103.58	101.96	103.26	5,824	+2.34(+2.32%)
Mar 10, 2025	101.37	102.24	100.59	100.92	2,515	-1.58(-1.54%)
Mar 07, 2025	100.69	102.56	100.69	102.50	4,093	+2.46(+2.46%)
Mar 06, 2025	100.65	101.13	100.04	100.04	5,078	-0.82(-0.81%)
Mar 05, 2025	99.78	100.86	99.48	100.86	2,652	+2.01(+2.03%)
Mar 04, 2025	97.46	99.55	96.94	98.85	11,997	+0.07(+0.07%)
Mar 03, 2025	100.60	100.60	98.78	98.78	2,187	-2.03(-2.01%)
Feb 28, 2025	100.77	101.19	100.23	100.81	3,019	-0.95(-0.93%)
Feb 27, 2025	102.84	103.09	101.76	101.76	2,549	-1.55(-1.50%)
Feb 26, 2025	103.54	104.38	103.31	103.31	1,494	+0.78(+0.76%)
Feb 25, 2025	103.00	103.00	101.85	102.53	2,029	+0.84(+0.82%)
Feb 24, 2025	101.99	102.10	101.70	101.70	3,323	-0.37(-0.36%)
Feb 21, 2025	103.35	103.53	101.78	102.07	3,537	-0.58(-0.57%)
Feb 20, 2025	102.74	102.87	101.90	102.65	1,981	+0.60(+0.59%)
Feb 19, 2025	102.24	102.65	102.05	102.05	2,219	+0.44(+0.43%)
Feb 18, 2025	101.59	101.74	101.42	101.61	1,030	+0.11(+0.11%)
Feb 14, 2025	101.80	101.80	101.47	101.50	794	+1.12(+1.12%)
Feb 13, 2025	99.45	100.39	99.45	100.39	1,184	+0.65(+0.66%)
Feb 12, 2025	99.15	100.01	99.15	99.73	1,565	+0.86(+0.87%)
Feb 11, 2025	99.43	99.50	98.70	98.87	1,599	-1.36(-1.36%)
Feb 10, 2025	100.33	100.39	99.98	100.23	3,608	+0.28(+0.28%)
Feb 07, 2025	101.02	101.02	99.95	99.95	2,318	-0.53(-0.52%)
Feb 06, 2025	100.24	100.72	100.24	100.48	4,928	+0.98(+0.99%)
Feb 05, 2025	99.82	100.13	99.50	99.50	3,047	+0.12(+0.12%)
Feb 04, 2025	98.54	99.81	98.54	99.38	1,859	+1.49(+1.52%)
Feb 03, 2025	96.74	98.03	96.61	97.89	4,091	-1.27(-1.28%)
Jan 31, 2025	99.89	100.72	99.15	99.15	3,130	-0.88(-0.88%)
Jan 30, 2025	99.19	100.25	99.19	100.03	1,746	+2.05(+2.09%)
Jan 29, 2025	98.38	98.80	97.96	97.98	2,585	-0.37(-0.38%)
Jan 28, 2025	99.30	99.30	97.43	98.35	2,749	-1.04(-1.04%)
Jan 27, 2025	99.61	99.79	98.94	99.39	4,911	-0.47(-0.47%)
Jan 24, 2025	99.36	100.05	99.36	99.86	3,978	+0.96(+0.97%)
Jan 23, 2025	98.26	98.89	97.98	98.89	2,460	+0.27(+0.27%)
Jan 22, 2025	100.08	100.08	98.63	98.63	2,868	-1.90(-1.89%)
Jan 21, 2025	101.18	101.18	99.82	100.53	4,080	-0.02(-0.02%)
Jan 17, 2025	100.51	101.20	100.35	100.55	1,516	+0.93(+0.93%)
Jan 16, 2025	98.74	99.71	98.74	99.62	2,920	+0.42(+0.42%)
Jan 15, 2025	99.27	100.00	99.16	99.20	2,030	+2.18(+2.25%)
Jan 14, 2025	97.01	97.36	97.01	97.02	1,948	+0.96(+1.00%)
Jan 13, 2025	95.63	96.06	95.05	96.06	1,537	-0.40(-0.42%)
Jan 10, 2025	97.27	97.27	96.08	96.46	5,784	-2.48(-2.50%)
Jan 08, 2025	99.31	99.31	98.66	98.94	726	-1.73(-1.72%)
Jan 07, 2025	102.68	102.68	100.67	100.67	837	-0.91(-0.90%)
Jan 06, 2025	102.21	102.21	101.58	101.58	1,465	-0.15(-0.15%)
Jan 03, 2025	99.60	101.83	99.60	101.73	7,463	+3.03(+3.07%)