Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	169.76	170.21	168.48	170.17	9,019	-0.49(-0.29%)
Oct 28, 2021	167.53	170.66	167.49	170.66	3,394	+5.60(+3.39%)
Oct 27, 2021	164.36	166.44	165.06	165.06	2,711	+1.84(+1.13%)
Oct 26, 2021	164.44			163.22	5,624	-0.52(-0.32%)
Oct 25, 2021	158.98	163.94	158.98	163.75	8,257	+4.78(+3.00%)
Oct 22, 2021	160.32	160.32	158.27	158.97	2,672	-0.22(-0.14%)
Oct 21, 2021	159.12	159.89	158.46	159.19	3,412	+1.00(+0.63%)
Oct 20, 2021	158.42	159.05	157.99	158.19	4,875	+1.05(+0.67%)
Oct 19, 2021	156.53	157.75	156.44	157.14	3,365	+2.29(+1.48%)
Oct 18, 2021	153.24	154.85	153.04	154.85	5,096	+1.51(+0.98%)
Oct 15, 2021	151.75	153.95	151.75	153.34	3,181	+1.80(+1.19%)
Oct 14, 2021	153.05	153.05	150.51	151.54	4,042	+0.38(+0.25%)
Oct 13, 2021	147.66	151.16	147.66	151.16	8,914	+4.56(+3.11%)
Oct 12, 2021	145.95	146.65	145.95	146.60	6,800	+3.17(+2.21%)
Oct 11, 2021	144.13	145.13	143.43	143.43	3,532	-0.12(-0.08%)
Oct 08, 2021	144.74	144.86	143.54	143.54	3,817	-1.53(-1.05%)
Oct 07, 2021	142.84	145.54	142.84	145.07	2,905	+3.20(+2.26%)
Oct 06, 2021	140.26	141.91	139.84	141.86	4,182	+0.00(+0.00%)
Oct 05, 2021	141.33	142.79	141.33	141.86	4,207	+0.98(+0.70%)
Oct 04, 2021	143.92	143.92	140.33	140.88	5,959	-3.06(-2.13%)
Oct 01, 2021	143.68	144.87	143.30	143.94	8,011	-0.18(-0.13%)
Sep 30, 2021	144.45	145.23	143.61	144.12	4,771	-0.27(-0.19%)
Sep 29, 2021	144.63	146.15	144.40	144.40	2,719	-0.53(-0.37%)
Sep 28, 2021	147.53	147.53	144.93	144.93	10,823	-4.56(-3.05%)
Sep 27, 2021	149.50	149.79	149.35	149.49	3,273	+0.80(+0.54%)
Sep 24, 2021	149.94	149.94	148.27	148.69	3,991	-2.00(-1.33%)
Sep 23, 2021	150.71	151.33	150.66	150.69	3,158	+1.17(+0.78%)
Sep 22, 2021	148.49	149.82	148.49	149.52	3,818	+1.16(+0.78%)
Sep 21, 2021	147.35	148.72	147.35	148.36	5,721	+2.16(+1.48%)
Sep 20, 2021	146.89	146.97	145.23	146.19	9,102	-4.26(-2.83%)
Sep 17, 2021	150.84	150.84	149.54	150.45	1,925	-0.14(-0.09%)
Sep 16, 2021	150.85	150.85	150.11	150.59	3,116	-1.52(-1.00%)
Sep 15, 2021	152.50	152.50	150.87	152.12	6,408	-1.76(-1.14%)
Sep 14, 2021	154.44	154.87	153.87	153.87	2,974	-0.29(-0.19%)
Sep 13, 2021	153.50	154.20	152.85	154.16	2,716	+1.41(+0.93%)
Sep 10, 2021	154.71	155.15	152.75	152.75	5,557	-2.30(-1.48%)
Sep 09, 2021	154.59	155.48	154.59	155.04	3,381	+0.05(+0.03%)
Sep 08, 2021	157.99	157.99	154.75	154.99	3,662	-3.01(-1.90%)
Sep 07, 2021	157.86	158.49	157.86	158.00	2,774	+0.39(+0.24%)
Sep 03, 2021	157.95	158.01	157.61	157.61	3,472	-0.98(-0.62%)
Sep 02, 2021	158.64	159.40	158.58	158.59	7,596	+0.76(+0.48%)
Sep 01, 2021	157.19	158.46	157.19	157.83	2,498	+1.02(+0.65%)
Aug 31, 2021	156.75	156.97	156.16	156.81	4,746	+0.92(+0.59%)
Aug 30, 2021	155.32	155.95	154.72	155.89	1,999	+1.24(+0.80%)
Aug 27, 2021	153.64	155.02	153.53	154.65	2,767	+1.12(+0.73%)
Aug 26, 2021	154.62	154.79	153.53	153.53	9,606	-1.71(-1.10%)
Aug 25, 2021	154.82	155.43	154.82	155.24	2,910	+0.10(+0.07%)
Aug 24, 2021	153.97	155.40	153.97	155.13	3,755	+0.77(+0.50%)
Aug 23, 2021	152.46	154.42	152.46	154.37	1,923	+2.59(+1.71%)
Aug 20, 2021	149.90	151.77	149.90	151.77	3,919	+2.17(+1.45%)
Aug 19, 2021	150.02	150.43	149.60	149.60	3,416	-1.25(-0.83%)
Aug 18, 2021	149.11	151.77	149.11	150.85	5,121	+2.18(+1.47%)
Aug 17, 2021	149.46	149.46	147.72	148.67	9,954	-2.15(-1.42%)
Aug 16, 2021	152.76	153.40	149.95	150.81	4,521	-2.76(-1.80%)
Aug 13, 2021	155.18	155.18	153.34	153.57	2,242	-1.06(-0.69%)
Aug 12, 2021	155.25	155.25	154.18	154.64	2,549	-0.81(-0.52%)
Aug 11, 2021	156.39	156.39	154.68	155.45	5,369	-0.43(-0.27%)
Aug 10, 2021	156.53	157.21	155.56	155.88	4,594	+0.22(+0.14%)
Aug 09, 2021	153.76	155.87	153.76	155.66	183,043	+1.66(+1.08%)
Aug 06, 2021	155.75	155.75	154.00	154.00	2,727	-2.34(-1.50%)
Aug 05, 2021	156.29	156.64	156.11	156.35	10,752	+0.02(+0.01%)
Aug 04, 2021	155.97	157.19	155.35	156.33	5,493	+1.07(+0.69%)
Aug 03, 2021	154.59	155.43	153.18	155.26	12,940	+1.02(+0.66%)