Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.06	146.38	145.05	145.17	5,314	+0.21(+0.14%)
May 27, 2021	144.55	144.96	144.16	144.96	2,874	+0.64(+0.44%)
May 26, 2021	142.42	144.62	142.42	144.32	3,247	+1.94(+1.36%)
May 25, 2021	142.92	142.92	141.81	142.38	11,724	+0.02(+0.01%)
May 24, 2021	140.94	142.74	140.94	142.37	3,774	+1.13(+0.80%)
May 21, 2021	140.81	141.95	140.81	141.24	4,907	+1.09(+0.78%)
May 20, 2021	137.40	140.26	137.40	140.15	9,059	+3.82(+2.80%)
May 19, 2021	134.15	136.70	134.08	136.32	11,576	-0.60(-0.44%)
May 18, 2021	135.41	137.84	135.41	136.93	3,563	+2.54(+1.89%)
May 17, 2021	133.85	135.20	133.79	134.39	3,788	-1.28(-0.94%)
May 14, 2021	132.37	136.18	132.37	135.67	10,321	+4.46(+3.40%)
May 13, 2021	132.16	133.89	129.69	131.21	14,485	-0.72(-0.54%)
May 12, 2021	132.94	135.38	131.66	131.92	13,530	-3.71(-2.74%)
May 11, 2021	133.42	136.34	133.37	135.63	16,657	-1.27(-0.93%)
May 10, 2021	140.30	140.30	136.85	136.91	7,804	-4.03(-2.86%)
May 07, 2021	139.88	142.25	139.88	140.93	10,253	+2.31(+1.66%)
May 06, 2021	139.61	139.87	137.37	138.63	13,601	-2.17(-1.54%)
May 05, 2021	141.59	142.35	140.61	140.79	5,699	+0.58(+0.42%)
May 04, 2021	142.91	142.91	139.55	140.21	12,463	-5.13(-3.53%)
May 03, 2021	146.23	147.05	145.10	145.35	89,534	-1.40(-0.95%)
Apr 30, 2021	147.63	147.80	144.08	146.74	15,299	-1.94(-1.31%)
Apr 29, 2021	151.19	151.19	148.10	148.69	8,218	-2.66(-1.76%)
Apr 28, 2021	155.54	155.54	150.54	151.35	4,997	-2.05(-1.34%)
Apr 27, 2021	155.35	155.35	153.40	153.40	4,239	-1.15(-0.74%)
Apr 26, 2021	154.81	154.97	153.64	154.55	83,926	+0.50(+0.33%)
Apr 23, 2021	150.65	154.05	150.65	154.05	8,063	+3.97(+2.64%)
Apr 22, 2021	150.36	152.29	149.78	150.08	6,825	+1.72(+1.16%)
Apr 21, 2021	142.88	148.54	142.88	148.36	7,355	+4.38(+3.04%)
Apr 20, 2021	145.86	145.86	142.95	143.99	7,830	-2.23(-1.52%)
Apr 19, 2021	148.47	148.48	145.39	146.21	8,611	-2.76(-1.85%)
Apr 16, 2021	146.36	149.29	146.36	148.97	7,546	+1.88(+1.28%)
Apr 15, 2021	150.34	150.34	146.00	147.09	9,816	-1.45(-0.97%)
Apr 14, 2021	151.22	151.22	148.16	148.54	6,752	-1.10(-0.73%)
Apr 13, 2021	148.94	150.75	148.10	149.63	13,664	+1.37(+0.93%)
Apr 12, 2021	148.92	148.92	147.36	148.26	8,942	-2.13(-1.42%)
Apr 09, 2021	150.56	150.57	149.69	150.40	7,753	-0.57(-0.37%)
Apr 08, 2021	150.72	152.18	150.16	150.96	17,303	+1.67(+1.12%)
Apr 07, 2021	152.61	152.65	148.61	149.29	5,433	-4.38(-2.85%)
Apr 06, 2021	153.26	154.92	153.26	153.67	23,606	-0.61(-0.39%)
Apr 05, 2021	156.71	156.71	153.68	154.28	9,530	+0.17(+0.11%)
Apr 01, 2021	155.76	157.16	153.66	154.10	9,820	+2.09(+1.37%)
Mar 31, 2021	150.03	152.76	150.03	152.02	5,532	+4.79(+3.25%)
Mar 30, 2021	141.42	147.79	141.42	147.23	5,705	+3.72(+2.59%)
Mar 29, 2021	146.07	146.07	142.81	143.50	7,975	-3.43(-2.34%)
Mar 26, 2021	147.10	147.10	143.26	146.94	10,544	+2.64(+1.83%)
Mar 25, 2021	141.02	144.30	140.23	144.30	11,313	+1.62(+1.13%)
Mar 24, 2021	148.04	148.04	142.68	142.68	6,006	-4.83(-3.28%)
Mar 23, 2021	151.36	151.36	147.13	147.51	5,678	-5.08(-3.33%)
Mar 22, 2021	151.43	154.02	150.90	152.59	10,285	+2.77(+1.85%)
Mar 19, 2021	148.35	150.30	145.82	149.82	6,616	+3.08(+2.10%)
Mar 18, 2021	154.76	154.76	146.68	146.74	6,118	-7.29(-4.73%)
Mar 17, 2021	151.60	155.85	148.77	154.03	10,795	-0.85(-0.55%)
Mar 16, 2021	156.56	157.42	154.43	154.88	8,475	-2.19(-1.39%)
Mar 15, 2021	155.68	157.25	155.68	157.07	5,727	+0.59(+0.38%)
Mar 12, 2021	153.07	156.66	153.07	156.48	10,958	-0.88(-0.56%)
Mar 11, 2021	154.59	157.36	153.35	157.36	16,122	+8.22(+5.51%)
Mar 10, 2021	152.17	154.34	148.39	149.14	12,926	+0.63(+0.42%)
Mar 09, 2021	142.50	149.59	142.50	148.51	19,257	+10.21(+7.38%)
Mar 08, 2021	142.02	144.31	137.85	138.31	17,518	-4.32(-3.03%)
Mar 05, 2021	144.55	144.55	134.39	142.62	32,460	-1.02(-0.71%)
Mar 04, 2021	150.60	150.60	141.11	143.65	34,797	-7.85(-5.18%)
Mar 03, 2021	157.66	157.66	150.91	151.50	11,284	-6.16(-3.91%)
Mar 02, 2021	161.94	161.94	157.66	157.66	12,700	-5.65(-3.46%)