Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2023	120.00	120.14	119.11	119.26	3,017	-0.29(-0.25%)
Jun 06, 2023	117.68	119.66	117.68	119.56	2,659	+1.58(+1.34%)
Jun 05, 2023	117.84	118.62	117.76	117.98	2,490	+0.06(+0.06%)
Jun 02, 2023	118.37	118.37	117.81	117.92	1,269	+1.12(+0.96%)
Jun 01, 2023	114.68	116.84	114.47	116.80	5,022	+1.68(+1.46%)
May 31, 2023	114.92	115.25	113.55	115.12	4,443	-0.63(-0.55%)
May 30, 2023	115.85	116.54	115.08	115.75	3,510	+0.44(+0.38%)
May 26, 2023	114.41	115.31	114.23	115.31	1,348	+0.88(+0.77%)
May 25, 2023	114.75	114.75	113.65	114.43	8,063	-1.03(-0.89%)
May 24, 2023	116.01	116.01	115.26	115.46	2,402	-1.09(-0.94%)
May 23, 2023	116.97	117.68	116.55	116.55	2,177	-1.86(-1.57%)
May 22, 2023	116.97	118.41	116.97	118.41	3,659	+1.98(+1.70%)
May 19, 2023	116.14	117.20	115.00	116.43	6,490	+0.58(+0.50%)
May 18, 2023	115.81	115.84	115.21	115.84	2,017	-0.89(-0.76%)
May 17, 2023	115.32	116.94	115.32	116.73	8,736	+0.82(+0.71%)
May 16, 2023	116.81	116.86	115.61	115.91	1,934	-1.84(-1.57%)
May 15, 2023	116.39	118.00	116.28	117.75	2,575	+1.21(+1.04%)
May 12, 2023	116.07	117.23	115.17	116.55	2,974	+0.69(+0.59%)
May 11, 2023	114.84	115.86	114.82	115.86	3,519	-0.12(-0.10%)
May 10, 2023	115.75	116.31	115.70	115.98	1,746	+1.30(+1.13%)
May 09, 2023	113.56	114.68	113.56	114.68	765	-1.34(-1.15%)
May 08, 2023	115.38	116.16	115.38	116.02	2,580	+0.40(+0.35%)
May 05, 2023	114.00	115.99	114.00	115.62	6,220	+1.87(+1.65%)
May 04, 2023	113.44	114.00	113.33	113.75	3,206	+0.93(+0.83%)
May 03, 2023	112.43	113.62	112.43	112.81	2,507	+0.11(+0.10%)
May 02, 2023	113.55	113.55	112.25	112.70	1,297	-1.47(-1.29%)
May 01, 2023	115.22	115.54	114.16	114.17	1,621	-1.09(-0.95%)
Apr 28, 2023	113.75	115.26	113.75	115.26	1,562	-0.25(-0.22%)
Apr 27, 2023	112.81	115.61	112.81	115.51	5,151	+2.98(+2.65%)
Apr 26, 2023	115.18	115.18	112.26	112.53	5,809	-3.14(-2.72%)
Apr 25, 2023	116.23	116.34	115.45	115.67	2,290	-2.31(-1.96%)
Apr 24, 2023	117.82	117.99	117.37	117.99	2,038	+0.30(+0.26%)
Apr 21, 2023	117.60	117.60	117.36	117.69	1,901	+0.10(+0.08%)
Apr 20, 2023	117.38	118.14	117.38	117.59	1,779	-2.07(-1.73%)
Apr 19, 2023	119.35	119.68	119.35	119.66	1,110	-0.78(-0.65%)
Apr 18, 2023	120.73	120.73	120.35	120.44	2,901	-0.27(-0.23%)
Apr 17, 2023	119.38	120.88	119.38	120.71	1,986	+1.60(+1.35%)
Apr 14, 2023	119.18	119.24	118.50	119.11	4,726	-1.34(-1.12%)
Apr 13, 2023	118.94	120.82	118.94	120.45	5,209	+1.95(+1.65%)
Apr 12, 2023	119.40	120.18	118.50	118.50	3,734	-0.69(-0.57%)
Apr 11, 2023	118.33	119.73	118.33	119.19	3,475	+0.66(+0.55%)
Apr 10, 2023	116.83	118.68	116.83	118.53	7,347	+0.74(+0.63%)
Apr 06, 2023	118.03	118.18	117.44	117.80	9,260	-0.08(-0.07%)
Apr 05, 2023	118.05	118.13	117.46	117.87	6,217	-0.67(-0.56%)
Apr 04, 2023	118.85	118.94	118.26	118.54	2,561	-1.41(-1.18%)