Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	91.07	92.30	90.99	92.21	8,021	+2.57(+2.87%)
Jul 31, 2020	90.04	90.04	89.12	89.64	2,482	-0.86(-0.95%)
Jul 30, 2020	89.76	90.50	89.56	90.50	3,966	-0.05(-0.05%)
Jul 29, 2020	90.74	90.74	90.22	90.55	1,745	+0.97(+1.08%)
Jul 28, 2020	90.87	91.02	89.58	89.58	3,913	-1.55(-1.70%)
Jul 27, 2020	89.52	91.13	89.52	91.13	1,448	+1.63(+1.82%)
Jul 24, 2020	90.12	90.12	88.67	89.50	3,103	-1.54(-1.69%)
Jul 23, 2020	92.91	92.91	90.26	91.04	13,739	-0.59(-0.65%)
Jul 22, 2020	91.12	91.93	91.12	91.63	9,740	+1.06(+1.17%)
Jul 21, 2020	92.96	92.96	90.57	90.57	5,058	-0.87(-0.95%)
Jul 20, 2020	90.42	91.45	89.71	91.45	4,679	+2.12(+2.38%)
Jul 17, 2020	89.15	89.64	88.94	89.32	32,790	+1.08(+1.22%)
Jul 16, 2020	88.55	88.57	88.17	88.25	2,251	-0.65(-0.73%)
Jul 15, 2020	88.30	88.89	87.96	88.89	3,997	+2.14(+2.47%)
Jul 14, 2020	84.30	86.75	84.30	86.75	7,137	+2.15(+2.55%)
Jul 13, 2020	86.30	88.46	84.60	84.60	18,408	-0.74(-0.87%)
Jul 10, 2020	84.77	85.34	83.81	85.34	3,206	+1.01(+1.20%)
Jul 09, 2020	84.80	85.13	83.52	84.33	6,000	+0.08(+0.09%)
Jul 08, 2020	83.59	84.25	83.35	84.25	3,250	+1.28(+1.54%)
Jul 07, 2020	83.31	84.09	82.91	82.98	3,688	-0.50(-0.60%)
Jul 06, 2020	82.19	83.48	82.19	83.48	9,353	+3.16(+3.94%)
Jul 02, 2020	80.85	81.01	80.17	80.32	3,103	+1.24(+1.56%)
Jul 01, 2020	79.15	79.46	78.97	79.08	7,874	+0.13(+0.17%)
Jun 30, 2020	77.96	78.95	77.94	78.95	4,759	+1.84(+2.38%)
Jun 29, 2020	76.05	77.35	76.05	77.11	2,936	+1.63(+2.16%)
Jun 26, 2020	76.72	76.72	75.48	75.48	2,585	-1.37(-1.79%)
Jun 25, 2020	75.93	76.85	75.91	76.85	653	+0.77(+1.01%)
Jun 24, 2020	76.80	76.80	75.86	76.08	3,537	-2.10(-2.68%)
Jun 23, 2020	78.42	78.78	78.18	78.18	2,266	+0.40(+0.51%)
Jun 22, 2020	76.68	77.95	76.68	77.78	2,372	+0.48(+0.63%)
Jun 19, 2020	78.86	78.86	77.30	77.30	2,379	-0.23(-0.30%)
Jun 18, 2020	77.91	77.92	77.49	77.54	5,476	-0.34(-0.43%)
Jun 17, 2020	79.35	79.35	77.87	77.87	3,924	-0.51(-0.65%)
Jun 16, 2020	79.44	79.85	77.81	78.38	35,363	+0.88(+1.14%)
Jun 15, 2020	74.44	77.64	74.32	77.50	3,024	+1.23(+1.62%)
Jun 12, 2020	77.68	77.68	74.83	76.27	4,034	+0.84(+1.11%)
Jun 11, 2020	77.18	77.59	75.44	75.44	8,112	-5.02(-6.24%)
Jun 10, 2020	80.36	81.01	80.28	80.45	4,382	-0.80(-0.98%)
Jun 09, 2020	81.05	81.43	81.05	81.25	1,515	-0.74(-0.91%)
Jun 08, 2020	81.87	81.99	81.38	81.99	9,479	+0.87(+1.08%)
Jun 05, 2020	81.58	82.09	81.12	81.12	7,344	+2.21(+2.80%)
Jun 04, 2020	78.82	79.32	78.67	78.91	11,562	-0.11(-0.14%)
Jun 03, 2020	77.54	79.22	76.25	79.01	5,967	+2.51(+3.28%)
Jun 02, 2020	76.17	76.66	76.03	76.51	3,790	+0.69(+0.91%)