Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	73.52	73.52	73.02	73.30	3,723	+0.16(+0.21%)
Dec 30, 2019	73.89	75.46	73.13	73.14	3,474	-0.73(-0.99%)
Dec 27, 2019	74.36	75.15	73.63	73.87	3,620	-0.04(-0.05%)
Dec 26, 2019	73.59	74.05	73.52	73.91	7,245	+0.65(+0.88%)
Dec 24, 2019	72.93	73.26	72.93	73.26	1,241	+0.23(+0.32%)
Dec 23, 2019	73.68	73.68	72.90	73.03	2,087	+0.22(+0.30%)
Dec 20, 2019	73.07	73.07	72.72	72.81	3,206	+0.45(+0.63%)
Dec 19, 2019	72.22	72.59	72.11	72.36	5,332	+0.22(+0.30%)
Dec 18, 2019	71.93	72.28	71.75	72.14	1,120	+0.16(+0.23%)
Dec 17, 2019	71.87	72.13	71.82	71.97	5,679	+0.41(+0.57%)
Dec 16, 2019	71.03	71.67	71.03	71.57	2,314	+1.32(+1.88%)
Dec 13, 2019	70.38	71.10	70.12	70.25	4,034	-0.18(-0.26%)
Dec 12, 2019	69.37	70.48	69.37	70.43	4,070	+1.33(+1.93%)
Dec 11, 2019	68.73	69.28	68.73	69.10	1,417	+0.61(+0.89%)
Dec 10, 2019	68.34	68.64	68.24	68.49	5,278	+0.11(+0.16%)
Dec 09, 2019	68.48	68.57	68.11	68.38	3,544	-0.06(-0.09%)
Dec 06, 2019	68.26	68.63	68.26	68.44	724	+0.84(+1.24%)
Dec 05, 2019	67.78	67.78	67.54	67.61	1,472	-0.07(-0.11%)
Dec 04, 2019	67.55	67.86	67.47	67.68	2,174	+0.84(+1.25%)
Dec 03, 2019	66.75	66.95	66.36	66.84	3,047	-0.27(-0.40%)
Dec 02, 2019	67.23	67.64	67.05	67.11	18,509	-0.07(-0.10%)
Nov 29, 2019	67.50	68.28	67.18	67.18	1,137	-0.07(-0.10%)
Nov 27, 2019	67.12	67.28	67.05	67.25	1,965	+0.18(+0.27%)
Nov 26, 2019	67.06	67.07	67.06	67.07	312	+0.25(+0.37%)
Nov 25, 2019	66.69	66.98	66.69	66.82	1,786	+0.89(+1.35%)
Nov 22, 2019	66.16	66.16	65.57	65.93	1,758	-0.29(-0.45%)
Nov 21, 2019	66.34	66.34	66.15	66.23	726	+0.02(+0.03%)
Nov 20, 2019	66.65	66.65	65.99	66.21	2,660	-0.89(-1.33%)
Nov 19, 2019	66.55	67.31	66.21	67.10	3,099	+0.64(+0.96%)
Nov 18, 2019	66.74	66.74	66.37	66.46	1,012	-0.23(-0.35%)
Nov 15, 2019	66.61	66.96	66.58	66.69	2,068	+0.63(+0.96%)
Nov 14, 2019	65.89	66.21	65.89	66.06	2,101	+0.03(+0.05%)
Nov 13, 2019	66.24	66.54	66.02	66.02	2,079	-0.21(-0.32%)
Nov 12, 2019	66.84	66.86	66.19	66.24	4,084	-0.22(-0.33%)
Nov 11, 2019	66.71	66.71	66.40	66.45	4,031	+0.33(+0.50%)
Nov 08, 2019	65.98	66.17	65.98	66.13	827	+0.13(+0.20%)
Nov 07, 2019	65.74	66.62	65.74	66.00	4,464	+0.95(+1.46%)
Nov 06, 2019	65.04	65.17	65.02	65.05	990	-0.48(-0.74%)
Nov 05, 2019	65.25	65.67	65.25	65.53	2,220	+0.03(+0.05%)
Nov 04, 2019	65.16	65.63	65.16	65.50	2,722	+0.90(+1.39%)
Nov 01, 2019	65.54	65.54	64.33	64.60	4,654	+0.69(+1.08%)
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%)