Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	146.34	146.34	140.81	141.81	33,633	-2.36(-1.64%)
Nov 27, 2020	143.89	145.91	143.89	144.17	19,446	+2.10(+1.48%)
Nov 25, 2020	140.31	142.29	139.74	142.08	16,239	+1.30(+0.92%)
Nov 24, 2020	141.95	141.98	137.63	140.78	31,748	+1.01(+0.73%)
Nov 23, 2020	138.74	139.89	137.19	139.76	23,989	+3.93(+2.89%)
Nov 20, 2020	134.85	137.20	134.85	135.84	20,170	+2.23(+1.67%)
Nov 19, 2020	130.81	133.85	130.81	133.61	18,123	+4.48(+3.47%)
Nov 18, 2020	129.77	131.25	128.29	129.13	10,029	-0.96(-0.74%)
Nov 17, 2020	129.56	130.54	128.32	130.09	21,825	+1.42(+1.10%)
Nov 16, 2020	126.43	128.66	126.43	128.66	8,509	+2.01(+1.59%)
Nov 13, 2020	129.17	129.81	125.19	126.65	22,963	-0.73(-0.57%)
Nov 12, 2020	128.06	129.05	126.61	127.38	8,986	-0.04(-0.03%)
Nov 11, 2020	124.98	127.46	124.98	127.42	12,356	+4.37(+3.55%)
Nov 10, 2020	125.31	125.36	122.15	123.05	18,003	-2.37(-1.89%)
Nov 09, 2020	139.10	139.10	125.25	125.42	42,427	-0.33(-0.26%)
Nov 06, 2020	125.68	125.80	124.36	125.75	22,860	+1.19(+0.95%)
Nov 05, 2020	120.14	124.69	120.14	124.56	39,147	+8.60(+7.42%)
Nov 04, 2020	115.97	117.14	113.59	115.96	8,352	-0.31(-0.27%)
Nov 03, 2020	115.08	116.47	114.36	116.27	11,967	+2.68(+2.36%)
Nov 02, 2020	113.57	114.87	112.51	113.59	14,086	+2.05(+1.84%)
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%)