Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	112.77	112.77	110.19	111.54	5,275	-2.25(-1.98%)
Oct 29, 2020	111.53	113.84	111.41	113.80	8,063	+3.28(+2.97%)
Oct 28, 2020	110.79	111.23	109.15	110.52	15,555	-1.88(-1.68%)
Oct 27, 2020	113.46	113.67	112.06	112.40	5,938	-0.41(-0.36%)
Oct 26, 2020	115.00	115.00	111.29	112.81	10,260	-2.75(-2.38%)
Oct 23, 2020	116.67	116.67	114.64	115.57	5,999	+0.03(+0.03%)
Oct 22, 2020	116.16	116.16	113.40	115.54	13,777	+0.64(+0.55%)
Oct 21, 2020	118.28	118.43	114.74	114.90	8,561	-3.43(-2.90%)
Oct 20, 2020	120.21	120.21	118.33	118.33	6,962	-0.12(-0.10%)
Oct 19, 2020	119.80	120.13	118.23	118.45	10,501	-0.06(-0.05%)
Oct 16, 2020	119.29	119.74	118.47	118.51	3,413	-0.48(-0.40%)
Oct 15, 2020	117.91	118.98	117.91	118.98	6,901	-0.84(-0.70%)
Oct 14, 2020	118.80	120.52	118.80	119.83	7,671	+2.68(+2.29%)
Oct 13, 2020	116.90	118.03	114.97	117.14	9,762	-0.64(-0.54%)
Oct 12, 2020	118.74	118.74	117.03	117.78	11,448	+0.11(+0.10%)
Oct 09, 2020	116.45	118.18	116.45	117.67	10,757	+2.34(+2.03%)
Oct 08, 2020	116.87	119.60	115.25	115.33	38,343	-0.62(-0.54%)
Oct 07, 2020	113.74	116.39	113.74	115.95	6,608	+4.62(+4.15%)
Oct 06, 2020	112.11	112.80	110.72	111.34	7,180	-0.37(-0.33%)
Oct 05, 2020	109.44	111.70	109.44	111.70	7,231	+3.61(+3.34%)
Oct 02, 2020	107.55	109.64	107.55	108.09	14,067	-1.32(-1.21%)
Oct 01, 2020	108.42	109.88	108.30	109.41	14,953	+3.10(+2.92%)
Sep 30, 2020	105.42	107.03	105.42	106.31	7,486	+1.46(+1.40%)
Sep 29, 2020	103.41	105.31	103.41	104.84	13,858	+2.07(+2.02%)
Sep 28, 2020	101.33	102.83	101.33	102.77	3,780	+2.75(+2.75%)
Sep 25, 2020	97.48	100.17	97.27	100.02	6,826	+2.59(+2.65%)
Sep 24, 2020	96.30	98.00	95.23	97.43	3,091	+0.11(+0.12%)
Sep 23, 2020	99.74	99.89	97.32	97.32	6,290	-2.25(-2.26%)
Sep 22, 2020	99.32	99.58	98.28	99.58	4,612	-0.08(-0.09%)
Sep 21, 2020	100.88	100.88	98.92	99.66	2,378	-1.86(-1.83%)
Sep 18, 2020	102.50	102.50	101.12	101.52	1,655	+0.11(+0.11%)
Sep 17, 2020	100.20	101.57	100.20	101.41	4,327	-1.64(-1.59%)
Sep 16, 2020	103.51	104.12	102.96	103.05	5,371	+0.43(+0.41%)
Sep 15, 2020	101.51	103.43	101.51	102.62	9,484	+2.25(+2.24%)
Sep 14, 2020	98.67	100.37	98.67	100.37	1,462	+3.10(+3.19%)
Sep 11, 2020	98.16	98.16	96.68	97.27	3,413	+0.09(+0.09%)
Sep 10, 2020	99.31	99.34	97.18	97.18	2,232	-1.12(-1.14%)
Sep 09, 2020	97.06	98.30	97.06	98.30	4,997	+3.27(+3.44%)
Sep 08, 2020	97.64	97.64	95.03	95.03	4,697	-5.13(-5.12%)
Sep 04, 2020	101.23	101.23	96.03	100.16	5,792	-0.16(-0.16%)
Sep 03, 2020	105.38	105.38	99.76	100.33	9,431	-5.47(-5.17%)
Sep 02, 2020	107.68	107.68	104.40	105.80	6,228	-0.07(-0.07%)
Sep 01, 2020	105.75	106.34	105.59	105.87	4,986	+0.10(+0.09%)
Aug 31, 2020	105.08	105.96	104.63	105.77	5,827	+2.48(+2.40%)
Aug 27, 2020		103.29	103.29	103.29	0	+0.64(+0.63%)
Aug 25, 2020		102.65	102.65	102.65	0	+0.29(+0.28%)
Aug 24, 2020	103.86	103.86	101.85	102.36	8,116	+0.85(+0.84%)
Aug 21, 2020	100.27	101.80	100.27	101.51	3,723	+0.64(+0.63%)
Aug 20, 2020	100.47	101.09	100.36	100.87	4,133	-0.53(-0.52%)
Aug 19, 2020	101.64	101.99	101.40	101.40	2,372	-0.10(-0.10%)
Aug 18, 2020	102.59	102.59	101.16	101.50	4,303	+0.73(+0.72%)
Aug 17, 2020	100.19	100.98	99.87	100.77	6,246	+1.74(+1.75%)
Aug 14, 2020	99.91	99.91	98.95	99.04	3,206	-0.55(-0.55%)
Aug 13, 2020	99.46	99.98	99.39	99.58	4,333	+0.99(+1.01%)
Aug 12, 2020	97.56	98.71	96.85	98.59	7,571	+3.14(+3.29%)
Aug 11, 2020	96.68	97.41	95.45	95.45	5,812	-0.46(-0.48%)
Aug 10, 2020	96.05	96.10	95.60	95.91	2,999	+0.38(+0.40%)
Aug 07, 2020	95.75	95.98	95.09	95.52	1,655	+0.70(+0.74%)
Aug 06, 2020	94.65	94.82	94.38	94.82	2,051	+0.05(+0.05%)
Aug 05, 2020	93.63	94.78	93.63	94.78	2,328	+1.59(+1.71%)
Aug 04, 2020	91.75	93.45	91.75	93.19	2,719	+0.97(+1.06%)