Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	91.99	93.30	91.86	93.20	9,417	-0.13(-0.14%)
Apr 24, 2024	93.64	93.67	93.13	93.33	1,558	+0.07(+0.08%)
Apr 23, 2024	91.85	93.53	91.85	93.25	4,017	+1.49(+1.63%)
Apr 22, 2024	91.27	92.09	91.01	91.76	2,161	+0.62(+0.68%)
Apr 19, 2024	91.49	91.55	91.14	91.14	3,634	-0.92(-1.00%)
Apr 18, 2024	92.22	92.41	92.00	92.07	1,330	+0.14(+0.15%)
Apr 17, 2024	91.24	92.13	91.24	91.92	2,131	+0.52(+0.56%)
Apr 16, 2024	91.65	91.74	91.11	91.41	2,777	-1.02(-1.10%)
Apr 15, 2024	94.49	94.49	92.14	92.43	1,545	-1.99(-2.11%)
Apr 12, 2024	95.34	95.35	94.33	94.42	2,697	-1.99(-2.07%)
Apr 11, 2024	96.80	96.80	95.20	96.41	1,984	+0.25(+0.26%)
Apr 10, 2024	95.84	96.16	95.84	96.16	1,742	-2.54(-2.57%)
Apr 09, 2024	97.03	98.89	97.03	98.70	8,096	+2.02(+2.09%)
Apr 08, 2024	96.44	96.68	96.29	96.67	2,302	+1.24(+1.30%)
Apr 05, 2024	95.20	95.86	95.20	95.43	3,005	-0.83(-0.86%)
Apr 04, 2024	97.16	98.15	96.26	96.26	1,749	+0.05(+0.05%)
Apr 03, 2024	95.19	96.30	95.19	96.21	2,361	-0.09(-0.09%)
Apr 02, 2024	96.50	96.50	95.78	96.30	2,023	-1.62(-1.65%)
Apr 01, 2024	97.96	98.71	97.30	97.92	3,338	-0.40(-0.41%)
Mar 28, 2024	98.03	98.65	98.03	98.32	2,666	-0.25(-0.25%)
Mar 27, 2024	97.17	98.57	97.17	98.57	1,713	+1.25(+1.28%)
Mar 26, 2024	98.21	98.21	97.25	97.32	3,437	+0.03(+0.04%)
Mar 25, 2024	97.03	97.29	97.01	97.29	1,455	-0.21(-0.21%)
Mar 22, 2024	97.47	97.75	97.35	97.49	1,609	-0.55(-0.56%)
Mar 21, 2024	98.46	98.46	97.89	98.04	2,204	-0.52(-0.53%)
Mar 20, 2024	97.10	98.67	97.10	98.56	2,623	+1.52(+1.56%)
Mar 19, 2024	97.04	97.25	96.85	97.05	2,419	+0.27(+0.28%)
Mar 18, 2024	97.25	97.25	96.76	96.78	3,099	+0.24(+0.25%)
Mar 15, 2024	96.84	96.84	96.19	96.54	2,391	-0.04(-0.04%)
Mar 14, 2024	98.54	98.54	96.58	96.58	1,441	-2.46(-2.49%)
Mar 13, 2024	98.74	99.33	98.74	99.04	2,107	-0.46(-0.46%)
Mar 12, 2024	99.66	100.03	99.00	99.51	5,233	+0.33(+0.33%)
Mar 11, 2024	98.85	99.40	98.85	99.18	1,083	+0.48(+0.49%)
Mar 08, 2024	98.28	99.19	98.28	98.70	2,118	+0.28(+0.28%)
Mar 07, 2024	97.40	98.73	97.40	98.42	1,646	+1.75(+1.81%)
Mar 06, 2024	96.89	96.99	96.67	96.67	2,239	+0.82(+0.85%)
Mar 05, 2024	95.45	96.30	95.25	95.85	2,967	-0.08(-0.08%)
Mar 04, 2024	97.32	97.32	95.42	95.93	3,982	-2.68(-2.72%)
Mar 01, 2024	97.39	98.67	97.32	98.61	4,059	+1.34(+1.38%)
Feb 29, 2024	97.55	97.55	96.87	97.27	2,763	+1.18(+1.23%)
Feb 28, 2024	95.81	96.48	95.81	96.08	2,121	-0.93(-0.96%)
Feb 27, 2024	96.95	97.29	96.43	97.01	2,323	+1.41(+1.47%)
Feb 26, 2024	94.33	95.78	94.33	95.60	3,983	+1.34(+1.42%)
Feb 23, 2024	94.51	94.88	93.87	94.27	3,375	-1.25(-1.31%)
Feb 22, 2024	95.88	95.88	94.84	95.52	8,934	-0.67(-0.70%)
Feb 21, 2024	95.96	96.28	95.90	96.19	2,330	+0.30(+0.31%)
Feb 20, 2024	95.99	96.30	95.57	95.89	2,879	-1.09(-1.13%)
Feb 16, 2024	97.08	97.62	96.98	96.98	1,908	-0.37(-0.38%)
Feb 15, 2024	96.23	97.49	96.23	97.35	917	+1.64(+1.71%)
Feb 14, 2024	94.77	95.99	94.75	95.71	4,044	+1.84(+1.96%)
Feb 13, 2024	95.60	95.62	93.66	93.87	2,311	-2.94(-3.04%)
Feb 12, 2024	95.66	97.08	95.66	96.81	2,243	+1.29(+1.35%)
Feb 09, 2024	95.45	95.87	94.71	95.52	2,778	+0.42(+0.45%)
Feb 08, 2024	94.95	95.10	94.86	95.10	3,378	+0.10(+0.10%)
Feb 07, 2024	95.45	95.67	94.50	95.00	2,415	+0.72(+0.77%)
Feb 06, 2024	92.51	94.28	92.49	94.28	1,834	+2.08(+2.25%)
Feb 05, 2024	93.04	93.04	92.07	92.20	2,337	-2.58(-2.73%)
Feb 02, 2024	94.94	96.23	94.16	94.78	4,276	-1.32(-1.38%)