Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	63.89	64.00	63.79	63.91	1,882	-0.23(-0.36%)
Oct 30, 2019	64.45	64.45	63.80	64.14	2,594	-0.44(-0.68%)
Oct 29, 2019	64.30	64.92	64.30	64.58	2,834	-0.39(-0.60%)
Oct 28, 2019	64.45	65.23	64.45	64.97	2,585	+0.79(+1.24%)
Oct 25, 2019	63.29	64.18	63.29	64.18	1,758	+0.94(+1.49%)
Oct 24, 2019	63.48	63.48	62.86	63.24	1,578	+0.99(+1.58%)
Oct 23, 2019	62.24	62.28	62.06	62.25	744	-0.22(-0.35%)
Oct 22, 2019	62.81	62.81	62.24	62.47	3,447	-0.13(-0.21%)
Oct 21, 2019	62.56	62.68	61.93	62.60	901	+0.58(+0.93%)
Oct 18, 2019	62.09	62.26	61.72	62.03	3,930	-0.10(-0.16%)
Oct 17, 2019	62.32	62.32	61.93	62.12	2,762	+0.37(+0.60%)
Oct 16, 2019	61.81	61.94	61.57	61.75	2,121	-0.28(-0.44%)
Oct 15, 2019	61.70	62.27	61.70	62.03	1,716	+0.43(+0.69%)
Oct 14, 2019	61.38	61.60	61.38	61.60	346	-0.31(-0.50%)
Oct 11, 2019	61.42	62.05	61.42	61.91	6,930	+1.34(+2.20%)
Oct 10, 2019	60.31	61.05	60.31	60.57	6,810	+0.39(+0.65%)
Oct 09, 2019	59.98	60.30	59.77	60.18	3,002	+0.49(+0.81%)
Oct 08, 2019	59.63	59.80	59.50	59.70	2,178	-0.98(-1.61%)
Oct 07, 2019	60.91	61.01	60.63	60.67	2,955	-0.24(-0.39%)
Oct 04, 2019	60.39	60.91	60.39	60.91	4,758	+0.93(+1.56%)
Oct 03, 2019	59.64	60.04	58.98	59.98	4,496	+0.12(+0.20%)
Oct 02, 2019	60.38	60.38	59.46	59.86	3,294	-1.09(-1.79%)
Oct 01, 2019	61.95	61.95	60.87	60.95	1,646	-0.93(-1.50%)
Sep 30, 2019	61.57	61.95	61.49	61.88	2,582	+0.21(+0.34%)
Sep 27, 2019	62.45	62.45	61.51	61.67	2,068	-0.83(-1.33%)
Sep 26, 2019	62.67	62.68	62.45	62.50	1,406	-0.11(-0.17%)
Sep 25, 2019	62.17	62.78	62.04	62.61	4,400	+0.11(+0.17%)
Sep 24, 2019	63.72	63.81	62.50	62.50	2,257	-1.17(-1.83%)
Sep 23, 2019	61.95	63.83	61.95	63.67	3,655	+0.18(+0.29%)
Sep 20, 2019	64.16	64.16	63.39	63.48	4,965	-0.87(-1.35%)
Sep 19, 2019	64.08	64.46	64.08	64.35	3,425	+0.54(+0.85%)
Sep 18, 2019	63.84	64.04	63.45	63.81	2,395	-0.24(-0.37%)
Sep 17, 2019	63.57	64.11	63.36	64.04	5,000	+0.17(+0.27%)
Sep 16, 2019	63.62	64.03	63.62	63.87	723	-0.22(-0.35%)
Sep 13, 2019	64.01	64.19	64.01	64.10	1,034	+0.22(+0.35%)
Sep 12, 2019	63.88	64.02	63.64	63.87	3,748	+0.27(+0.43%)
Sep 11, 2019	63.22	63.60	63.13	63.60	4,274	+1.26(+2.01%)
Sep 10, 2019	61.64	62.35	61.54	62.35	3,190	+0.48(+0.77%)
Sep 09, 2019	61.59	62.16	61.59	61.87	2,508	+0.52(+0.84%)
Sep 06, 2019	60.84	61.35	60.84	61.35	1,448	+0.30(+0.49%)
Sep 05, 2019	60.72	61.33	60.72	61.05	3,345	+1.11(+1.85%)
Sep 04, 2019	59.78	59.99	59.73	59.94	3,293	+0.73(+1.23%)
Sep 03, 2019	59.70	59.70	59.07	59.21	1,992	-0.87(-1.45%)
Aug 30, 2019	60.37	60.38	60.07	60.08	1,861	+0.31(+0.51%)
Aug 29, 2019	59.84	59.84	59.43	59.78	5,596	+0.51(+0.85%)
Aug 28, 2019	58.29	59.45	58.29	59.27	2,600	+0.12(+0.20%)
Aug 27, 2019	59.67	59.68	59.10	59.15	3,008	-0.09(-0.15%)
Aug 26, 2019	59.59	59.59	59.17	59.24	1,818	+0.30(+0.52%)
Aug 23, 2019	60.09	60.28	58.93	58.93	3,930	-1.62(-2.68%)
Aug 22, 2019	60.71	60.79	60.49	60.56	1,457	-0.26(-0.43%)
Aug 21, 2019	61.51	61.51	60.74	60.82	1,797	-0.25(-0.41%)
Aug 20, 2019	61.23	61.38	61.01	61.07	4,078	-0.38(-0.62%)
Aug 19, 2019	61.30	61.58	61.24	61.45	2,094	+1.12(+1.85%)
Aug 16, 2019	59.60	60.34	59.60	60.34	8,378	+0.86(+1.44%)
Aug 15, 2019	59.70	59.70	59.48	59.48	506	-0.25(-0.41%)
Aug 14, 2019	60.63	60.64	59.68	59.73	2,905	-2.28(-3.68%)
Aug 13, 2019	60.88	62.10	60.70	62.01	1,453	+0.70(+1.14%)
Aug 12, 2019	61.72	61.72	60.78	61.31	844	-1.04(-1.67%)
Aug 09, 2019	62.71	62.71	62.35	62.35	827	-0.76(-1.21%)
Aug 08, 2019	62.75	63.23	62.75	63.11	7,300	+1.02(+1.65%)
Aug 07, 2019	61.24	62.09	61.24	62.09	2,263	+0.70(+1.14%)
Aug 06, 2019	61.37	61.56	61.08	61.39	6,021	+1.03(+1.71%)
Aug 05, 2019	61.44	61.44	59.94	60.35	4,933	-2.29(-3.65%)
Aug 02, 2019	62.41	62.66	62.30	62.64	13,033	-0.76(-1.20%)