Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.80	74.69	73.43	74.56	1,758	+0.83(+1.13%)
May 28, 2020	74.78	74.85	73.72	73.72	3,284	-0.79(-1.07%)
May 27, 2020	74.08	74.52	72.88	74.52	5,000	+1.33(+1.81%)
May 26, 2020	72.95	73.75	72.93	73.19	4,780	+2.61(+3.70%)
May 22, 2020	70.46	70.58	70.46	70.58	1,034	-0.28(-0.40%)
May 21, 2020	71.54	71.59	70.56	70.86	1,670	-0.76(-1.06%)
May 20, 2020	71.76	71.91	71.62	71.62	8,013	+1.34(+1.90%)
May 19, 2020	71.08	71.52	70.28	70.28	1,844	-0.52(-0.74%)
May 18, 2020	68.97	71.05	68.97	70.81	6,715	+4.00(+5.98%)
May 15, 2020	66.22	66.96	66.22	66.81	2,172	-0.02(-0.03%)
May 14, 2020	64.65	66.83	64.65	66.83	1,340	+0.45(+0.67%)
May 13, 2020	67.81	68.54	66.00	66.38	5,224	-2.25(-3.28%)
May 12, 2020	70.24	70.49	68.63	68.63	3,264	-1.33(-1.89%)
May 11, 2020	69.66	69.96	69.37	69.96	3,756	+0.25(+0.35%)
May 08, 2020	68.17	69.99	68.17	69.71	4,447	+1.63(+2.39%)
May 07, 2020	67.69	68.34	67.69	68.08	1,288	+1.25(+1.87%)
May 06, 2020	66.72	67.12	66.72	66.83	1,219	+0.39(+0.59%)
May 05, 2020	67.28	67.67	66.44	66.44	3,935	+0.44(+0.66%)
May 04, 2020	64.68	66.00	64.43	66.00	3,902	+0.72(+1.11%)
May 01, 2020	66.78	66.78	64.82	65.28	7,137	-3.40(-4.96%)
Apr 30, 2020	70.00	70.00	68.38	68.68	2,412	-1.97(-2.78%)
Apr 29, 2020	68.16	70.65	68.16	70.65	2,327	+3.14(+4.65%)
Apr 28, 2020	67.79	67.91	67.00	67.51	4,263	+1.00(+1.50%)
Apr 27, 2020	64.67	66.51	64.67	66.51	1,909	+2.62(+4.10%)
Apr 24, 2020	63.78	63.89	62.89	63.89	3,413	+0.36(+0.56%)
Apr 23, 2020	63.58	64.34	63.54	63.54	2,112	+0.06(+0.09%)
Apr 22, 2020	62.63	63.56	62.52	63.48	4,196	+2.32(+3.80%)
Apr 21, 2020	62.43	62.81	61.16	61.16	4,636	-2.49(-3.91%)
Apr 20, 2020	63.66	64.48	63.01	63.65	4,248	-1.22(-1.88%)
Apr 17, 2020	64.50	65.30	64.28	64.87	4,137	+2.30(+3.68%)
Apr 16, 2020	62.85	62.86	61.56	62.56	3,966	-0.49(-0.78%)
Apr 15, 2020	63.75	63.75	62.65	63.05	5,133	-2.29(-3.50%)
Apr 14, 2020	64.99	66.02	64.62	65.34	5,620	+2.33(+3.70%)
Apr 13, 2020	63.71	63.71	61.92	63.01	3,331	+0.03(+0.04%)
Apr 09, 2020	64.40	64.69	62.69	62.98	4,447	+0.68(+1.10%)
Apr 08, 2020	60.97	62.30	60.97	62.30	5,219	+2.30(+3.83%)
Apr 07, 2020	62.05	62.45	59.94	60.00	7,886	+0.47(+0.79%)
Apr 06, 2020	57.47	59.53	57.47	59.53	4,873	+4.37(+7.93%)
Apr 03, 2020	56.32	56.32	54.62	55.16	2,585	-0.31(-0.55%)
Apr 02, 2020	55.25	55.91	54.51	55.46	7,757	+0.60(+1.09%)
Apr 01, 2020	56.30	56.88	54.68	54.87	9,772	-3.51(-6.01%)
Mar 31, 2020	58.12	59.41	57.89	58.37	10,761	+0.02(+0.04%)
Mar 30, 2020	57.78	58.37	57.04	58.35	12,297	+0.94(+1.63%)
Mar 27, 2020	57.82	58.92	55.03	57.42	2,792	-3.36(-5.54%)
Mar 26, 2020	59.67	60.85	59.41	60.78	5,994	+1.57(+2.65%)
Mar 25, 2020	57.01	60.39	56.97	59.21	7,377	+2.25(+3.96%)
Mar 24, 2020	51.59	56.96	51.59	56.96	12,825	+6.28(+12.39%)
Mar 23, 2020	49.89	51.81	49.27	50.68	15,414	-1.08(-2.08%)
Mar 20, 2020	54.40	54.40	51.73	51.75	7,137	-1.42(-2.67%)
Mar 19, 2020	49.74	53.53	48.84	53.17	13,229	+4.02(+8.18%)
Mar 18, 2020	52.06	52.06	48.15	49.15	11,373	-5.73(-10.45%)
Mar 17, 2020	53.43	55.12	51.76	54.88	19,843	-0.39(-0.70%)
Mar 16, 2020	51.82	56.98	51.24	55.27	17,289	-4.57(-7.63%)
Mar 13, 2020	59.08	62.17	56.75	59.84	10,033	+2.17(+3.75%)
Mar 12, 2020	57.78	60.10	55.92	57.67	62,895	-6.96(-10.76%)
Mar 11, 2020	66.81	67.66	63.65	64.63	9,998	-4.14(-6.01%)
Mar 10, 2020	70.82	70.82	66.37	68.76	13,203	+2.98(+4.52%)
Mar 09, 2020	65.75	68.80	63.59	65.79	14,269	-7.73(-10.52%)
Mar 06, 2020	73.13	73.73	72.27	73.52	3,413	-1.63(-2.17%)
Mar 05, 2020	75.31	76.32	75.15	75.15	3,140	-1.52(-1.99%)
Mar 04, 2020	76.40	76.70	75.21	76.67	4,066	+1.94(+2.59%)
Mar 03, 2020	76.91	77.60	74.50	74.74	10,857	-0.41(-0.55%)