Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	116.31	119.90	115.66	119.90	3,708	+5.81(+5.09%)
Nov 29, 2022	113.54	114.23	113.54	114.09	4,195	+0.04(+0.03%)
Nov 28, 2022	113.89	114.76	113.89	114.05	2,149	-2.04(-1.76%)
Nov 25, 2022	115.74	116.25	115.73	116.09	1,118	+0.61(+0.53%)
Nov 23, 2022	113.11	116.31	113.11	115.48	3,399	+1.13(+0.99%)
Nov 22, 2022	112.27	114.43	112.27	114.35	4,129	+1.17(+1.03%)
Nov 21, 2022	113.50	113.64	112.42	113.18	4,233	-1.57(-1.37%)
Nov 18, 2022	114.25	114.75	113.79	114.75	2,417	-0.74(-0.64%)
Nov 17, 2022	113.19	115.54	113.13	115.50	4,047	-0.34(-0.30%)
Nov 16, 2022	116.61	116.61	115.81	115.84	3,844	-1.67(-1.42%)
Nov 15, 2022	117.49	117.76	117.25	117.51	1,339	+1.00(+0.85%)
Nov 14, 2022	117.07	117.18	115.74	116.51	8,274	-1.79(-1.51%)
Nov 11, 2022	118.15	118.34	117.69	118.30	2,170	+2.37(+2.04%)
Nov 10, 2022	113.53	116.06	113.24	115.93	1,997	+7.62(+7.03%)
Nov 09, 2022	109.92	110.36	108.31	108.31	3,666	-2.83(-2.55%)
Nov 08, 2022	109.86	111.25	109.86	111.15	4,240	+1.60(+1.46%)
Nov 07, 2022	112.53	112.53	109.00	109.55	2,993	-1.13(-1.02%)
Nov 04, 2022	111.33	111.33	108.62	110.68	7,348	+2.45(+2.26%)
Nov 03, 2022	106.90	108.64	106.90	108.23	3,602	+0.76(+0.71%)
Nov 02, 2022	109.18		107.23	107.47	8,161	-1.65(-1.51%)
Nov 01, 2022	110.22	110.22	108.42	109.12	3,266	+0.69(+0.64%)
Oct 31, 2022	107.48	108.43	107.48	108.42	3,573	+0.34(+0.31%)
Oct 28, 2022	107.38	109.04	107.05	108.08	2,341	-0.82(-0.75%)
Oct 27, 2022	108.93	109.85	108.08	108.90	3,451	-0.03(-0.03%)
Oct 26, 2022	106.46	108.93	106.46	108.93	2,335	+2.59(+2.43%)
Oct 25, 2022	104.44	106.34	104.44	106.34	2,751	+4.26(+4.17%)
Oct 24, 2022	100.74	102.09	99.83	102.09	6,589	-1.40(-1.35%)
Oct 21, 2022	99.85	103.49	99.85	103.49	3,270	+2.24(+2.22%)
Oct 20, 2022	101.84	102.29	100.58	101.24	3,018	-0.73(-0.72%)
Oct 19, 2022	102.23	102.46	101.76	101.98	2,854	-3.24(-3.08%)
Oct 18, 2022	106.22	106.22	104.28	105.22	1,353	+1.14(+1.10%)
Oct 17, 2022	101.96	104.42	101.96	104.08	1,713	+3.65(+3.63%)
Oct 14, 2022	104.25	104.43	100.43	100.43	4,779	-2.83(-2.74%)
Oct 13, 2022	101.02	103.64	100.09	103.27	3,691	+0.78(+0.76%)
Oct 12, 2022	102.68	103.35	102.41	102.49	2,256	-1.03(-0.99%)
Oct 11, 2022	104.08	104.65	102.95	103.51	5,056	-1.53(-1.46%)
Oct 10, 2022	104.72	105.28	103.83	105.04	7,980	-1.05(-0.99%)
Oct 07, 2022	107.88	108.77	105.16	106.09	3,825	-3.93(-3.57%)
Oct 06, 2022	112.61	112.61	109.44	110.02	3,614	-2.60(-2.31%)
Oct 05, 2022	114.27	114.27	112.46	112.62	8,103	-3.95(-3.39%)
Oct 04, 2022	115.17	117.25	115.17	116.57	8,537	+3.97(+3.52%)
Oct 03, 2022	110.67	112.60	110.67	112.60	2,342	+2.43(+2.20%)
Sep 30, 2022	109.74	111.14	109.74	110.18	2,795	-0.25(-0.23%)
Sep 29, 2022	113.60	113.60	109.95	110.42	5,594	-6.09(-5.23%)
Sep 28, 2022	114.69	116.83	114.69	116.52	3,002	+2.33(+2.04%)
Sep 27, 2022	115.34	115.63	113.85	114.19	2,216	-0.57(-0.49%)
Sep 26, 2022	115.59	116.57	114.25	114.76	2,400	-1.78(-1.52%)
Sep 23, 2022	117.33	117.36	116.01	116.54	2,503	-3.71(-3.08%)
Sep 22, 2022	122.24	122.24	119.97	120.24	2,015	-2.09(-1.71%)
Sep 21, 2022	124.76	124.76	122.29	122.33	1,846	-2.58(-2.06%)
Sep 20, 2022	125.44	125.75	124.71	124.91	1,653	-2.22(-1.75%)
Sep 19, 2022	125.34	127.93	125.34	127.13	3,746	+0.29(+0.23%)
Sep 16, 2022	126.94	127.24	126.54	126.84	1,648	-1.76(-1.37%)
Sep 15, 2022	129.45	130.42	127.97	128.60	5,519	-2.03(-1.55%)
Sep 14, 2022	129.24	130.82	129.24	130.63	1,865	+1.11(+0.85%)
Sep 13, 2022	129.71	130.24	128.88	129.52	3,129	-2.45(-1.86%)
Sep 12, 2022	131.19	131.97	131.19	131.97	1,919	+2.11(+1.62%)
Sep 09, 2022	129.82	129.99	128.89	129.86	6,544	+1.93(+1.51%)
Sep 08, 2022	127.50	128.24	126.33	127.94	3,601	+0.45(+0.35%)
Sep 07, 2022	124.91	127.52	124.91	127.48	3,060	+5.07(+4.14%)
Sep 06, 2022	121.94	123.22	121.94	122.41	1,677	+0.43(+0.35%)
Sep 02, 2022	125.53	125.60	121.83	121.98	4,003	-2.42(-1.95%)