VanEck Low Carbon Energy ETF (NY:SMOG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	102.68	104.10	102.68	103.78	2,791	+1.27(+1.24%)
May 07, 2025	102.88	103.02	102.30	102.52	2,892	-1.04(-1.01%)
May 06, 2025	103.56	103.61	103.48	103.56	910	+0.17(+0.16%)
May 05, 2025	103.23	103.68	103.23	103.39	856	-0.54(-0.52%)
May 02, 2025	104.26	104.26	103.89	103.92	1,815	+1.49(+1.45%)
May 01, 2025	102.47	103.35	102.44	102.44	963	-0.22(-0.21%)
Apr 30, 2025	101.41	102.65	101.40	102.65	2,053	-0.40(-0.39%)
Apr 29, 2025	102.69	103.43	102.69	103.06	1,031	-0.72(-0.69%)
Apr 28, 2025	102.70	103.77	102.70	103.77	2,291	+0.54(+0.53%)
Apr 25, 2025	101.21	103.23	101.21	103.23	4,631	+1.89(+1.86%)
Apr 24, 2025	100.47	101.38	100.47	101.34	1,930	+1.31(+1.31%)
Apr 23, 2025	100.87	100.87	100.03	100.03	519	+0.78(+0.78%)
Apr 22, 2025	97.11	99.65	97.11	99.25	17,531	+2.49(+2.57%)
Apr 21, 2025	96.77	96.77	95.69	96.76	4,366	-1.08(-1.10%)
Apr 17, 2025	97.78	98.50	97.59	97.84	2,770	+1.06(+1.10%)
Apr 16, 2025	97.50	97.50	96.71	96.78	1,214	-1.98(-2.00%)
Apr 15, 2025	99.13	99.13	98.23	98.76	820	-0.58(-0.59%)
Apr 14, 2025	97.85	99.51	97.85	99.34	2,552	+1.41(+1.44%)
Apr 11, 2025	96.42	97.93	96.06	97.93	891	+3.15(+3.32%)
Apr 10, 2025	94.32	94.95	92.56	94.77	2,007	-1.90(-1.97%)
Apr 09, 2025	89.33	96.68	89.33	96.68	2,594	+7.61(+8.55%)
Apr 08, 2025	93.44	93.44	88.51	89.06	1,966	-2.48(-2.71%)
Apr 07, 2025	90.53	92.76	90.23	91.54	5,904	-4.01(-4.20%)
Apr 04, 2025	97.89	97.89	95.06	95.55	2,230	-6.55(-6.42%)
Apr 03, 2025	102.06	102.10	102.03	102.10	3,309	-0.32(-0.31%)
Apr 02, 2025	100.69	102.42	100.69	102.42	489	+0.83(+0.81%)
Apr 01, 2025	101.02	101.60	100.58	101.60	2,706	+0.50(+0.50%)
Mar 31, 2025	99.98	101.10	99.98	101.10	1,015	-0.54(-0.53%)
Mar 28, 2025	102.53	102.53	101.51	101.64	1,099	-1.23(-1.20%)
Mar 27, 2025	103.19	103.42	102.87	102.87	1,053	+0.96(+0.94%)
Mar 26, 2025	103.16	103.16	101.91	101.91	536	-1.27(-1.23%)
Mar 25, 2025	103.37	103.45	102.86	103.18	3,893	-0.25(-0.25%)
Mar 24, 2025	103.32	103.84	103.32	103.44	769	+0.81(+0.79%)
Mar 21, 2025	102.30	103.39	101.95	102.62	3,307	-1.19(-1.15%)
Mar 20, 2025	103.79	104.36	103.72	103.82	3,404	-1.14(-1.08%)
Mar 19, 2025	104.30	105.85	104.30	104.96	1,549	+0.98(+0.94%)
Mar 18, 2025	104.10	104.11	103.87	103.98	4,493	-0.38(-0.37%)
Mar 17, 2025	103.38	104.59	103.27	104.36	1,618	+1.49(+1.45%)
Mar 14, 2025	102.67	103.15	102.57	102.87	1,925	+1.06(+1.05%)
Mar 13, 2025	101.85	102.31	101.81	101.81	2,506	-0.65(-0.64%)
Mar 12, 2025	102.18	102.54	102.18	102.46	845	-0.81(-0.78%)
Mar 11, 2025	103.50	103.58	101.96	103.26	5,824	+2.34(+2.32%)
Mar 10, 2025	101.37	102.24	100.59	100.92	2,515	-1.58(-1.54%)
Mar 07, 2025	100.69	102.56	100.69	102.50	4,093	+2.46(+2.46%)
Mar 06, 2025	100.65	101.13	100.04	100.04	5,078	-0.82(-0.81%)
Mar 05, 2025	99.78	100.86	99.48	100.86	2,652	+2.01(+2.03%)
Mar 04, 2025	97.46	99.55	96.94	98.85	11,997	+0.07(+0.07%)