Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	130.44	133.62	130.44	132.82	2,608	+1.91(+1.46%)
Jul 28, 2022	130.09	131.81	129.37	130.90	5,097	+4.36(+3.44%)
Jul 27, 2022	124.28	126.77	124.00	126.54	9,176	+4.18(+3.42%)
Jul 26, 2022	123.81	123.81	122.36	122.36	4,130	-1.59(-1.28%)
Jul 25, 2022	124.28	124.28	123.63	123.95	3,991	-0.28(-0.22%)
Jul 22, 2022	125.41	126.26	123.91	124.23	3,668	-0.44(-0.35%)
Jul 21, 2022	124.56	124.95	124.19	124.66	4,726	+0.99(+0.80%)
Jul 20, 2022	122.60	124.39	122.60	123.67	7,562	-0.06(-0.05%)
Jul 19, 2022	124.32	124.32	122.80	123.73	8,213	+1.16(+0.94%)
Jul 18, 2022	122.47	125.04	122.47	122.58	2,284	+1.54(+1.27%)
Jul 15, 2022	121.50	121.50	120.44	121.04	5,770	-0.54(-0.44%)
Jul 14, 2022	120.28	121.57	120.13	121.57	2,236	-0.26(-0.21%)
Jul 13, 2022	119.06	122.63	119.06	121.83	2,431	+0.51(+0.42%)
Jul 12, 2022	122.22	122.95	120.45	121.33	5,442	-1.68(-1.37%)
Jul 11, 2022	126.80	126.80	122.86	123.01	4,452	-4.22(-3.32%)
Jul 08, 2022	125.28	127.72	125.27	127.23	3,529	+0.74(+0.59%)
Jul 07, 2022	123.56	126.49	123.56	126.49	2,172	+4.30(+3.52%)
Jul 06, 2022	122.47	123.01	121.47	122.19	1,386	+0.08(+0.07%)
Jul 05, 2022	120.60	122.11	118.88	122.11	8,157	-0.57(-0.46%)
Jul 01, 2022	121.64	122.68	121.17	122.68	3,330	+1.33(+1.10%)
Jun 30, 2022	119.92	121.58	118.75	121.34	5,032	-0.06(-0.05%)
Jun 29, 2022	121.84	121.84	120.97	121.41	1,974	-2.58(-2.08%)
Jun 28, 2022	126.70	128.03	123.49	123.99	3,008	-2.23(-1.77%)
Jun 27, 2022	126.66	126.72	126.22	126.22	2,641	-0.21(-0.17%)
Jun 24, 2022	126.69	126.69	125.11	126.43	9,338	+2.34(+1.89%)
Jun 23, 2022	122.58	124.09	122.58	124.09	2,751	+2.45(+2.01%)
Jun 22, 2022	121.95	122.29	121.58	121.64	1,600	-0.31(-0.25%)
Jun 21, 2022	120.48	123.03	120.48	121.95	4,970	+3.81(+3.22%)
Jun 17, 2022	116.42	118.57	116.26	118.14	11,185	+3.18(+2.76%)
Jun 16, 2022	115.12	116.31	114.53	114.97	2,665	-5.00(-4.17%)
Jun 15, 2022	116.40	119.97	115.85	119.97	3,557	+3.36(+2.88%)
Jun 14, 2022	117.25	117.25	115.36	116.61	6,905	+0.83(+0.71%)
Jun 13, 2022	118.45	118.45	115.42	115.78	4,091	-6.92(-5.64%)
Jun 10, 2022	122.28	123.45	122.28	122.70	3,448	-2.53(-2.02%)
Jun 09, 2022	126.72	126.88	125.16	125.23	1,582	-3.39(-2.63%)
Jun 08, 2022	128.71	128.71	128.20	128.62	1,725	-0.68(-0.52%)
Jun 07, 2022	127.14	129.29	127.11	129.29	3,161	+0.62(+0.48%)
Jun 06, 2022	129.25	129.70	128.09	128.68	3,256	+2.60(+2.06%)
Jun 03, 2022	126.85	126.85	125.90	126.08	1,574	-2.55(-1.98%)
Jun 02, 2022	123.33	128.63	123.33	128.63	5,699	+4.04(+3.25%)
Jun 01, 2022	126.70	126.70	123.98	124.59	1,772	-1.11(-0.88%)
May 31, 2022	126.51	126.76	125.60	125.70	3,228	-0.84(-0.67%)
May 27, 2022	126.33	126.54	126.16	126.54	897	+2.35(+1.89%)
May 26, 2022	121.05	124.19	121.05	124.19	1,338	+3.72(+3.09%)
May 25, 2022	118.55	120.94	118.55	120.47	6,865	+1.60(+1.34%)
May 24, 2022	119.88	119.88	118.65	118.87	2,261	-2.47(-2.04%)
May 23, 2022	120.38	121.63	120.33	121.34	3,974	+1.45(+1.21%)
May 20, 2022	121.50	121.50	118.06	119.90	2,798	-0.79(-0.65%)
May 19, 2022	118.03	120.89	118.03	120.68	11,799	+3.92(+3.36%)
May 18, 2022	118.73	120.01	116.48	116.76	9,885	-2.48(-2.08%)
May 17, 2022	118.00	119.24	116.58	119.24	19,066	+4.63(+4.04%)
May 16, 2022	116.01	116.01	114.21	114.61	3,855	-0.52(-0.45%)
May 13, 2022	115.52	115.62	114.58	115.13	2,899	+5.40(+4.92%)
May 12, 2022	108.53	111.94	108.32	109.73	6,041	-0.53(-0.48%)
May 11, 2022	113.65	115.81	110.24	110.27	8,624	-2.68(-2.37%)
May 10, 2022	114.92	114.92	110.89	112.94	6,157	+0.32(+0.28%)
May 09, 2022	116.88	116.88	112.51	112.63	8,861	-7.08(-5.92%)
May 06, 2022	121.66	121.66	119.03	119.71	2,566	-2.31(-1.90%)
May 05, 2022	126.72	126.72	121.46	122.02	3,795	-7.42(-5.73%)
May 04, 2022	125.38	129.44	123.78	129.44	8,069	+4.41(+3.53%)
May 03, 2022	125.25	125.25	124.80	125.03	2,529	+1.54(+1.25%)