Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	126.10	133.53		133.51	6,774	+7.60(+6.04%)
Jan 28, 2022	124.90	125.91	122.06	125.91	5,264	-0.43(-0.34%)
Jan 27, 2022	132.90	132.90	126.33	126.34	5,537	-4.52(-3.46%)
Jan 26, 2022	134.84	135.98	130.86	130.86	7,911	-0.86(-0.65%)
Jan 25, 2022	133.29	133.29	130.65	131.72	8,541	-4.33(-3.18%)
Jan 24, 2022	134.29	136.05	130.22	136.05	13,273	-2.17(-1.57%)
Jan 21, 2022	141.19	141.44	137.83	138.22	5,862	-3.88(-2.73%)
Jan 20, 2022	143.99	147.09	142.04	142.10	5,088	+0.56(+0.39%)
Jan 19, 2022	142.75	143.44	141.54	141.54	2,933	-1.23(-0.86%)
Jan 18, 2022	144.08	145.02	142.77	142.77	8,375	-3.48(-2.38%)
Jan 14, 2022				146.25	0	-0.69(-0.47%)
Jan 13, 2022	150.09	152.40	146.94	146.94	16,269	-3.07(-2.05%)
Jan 12, 2022	149.06	150.26	149.06	150.01	5,791	+2.53(+1.71%)
Jan 11, 2022	144.94	147.48	144.94	147.48	8,233	+2.92(+2.02%)
Jan 10, 2022	144.49	144.56	141.88	144.56	13,339	-1.83(-1.25%)
Jan 07, 2022	146.88	148.54	145.63	146.39	21,330	-0.49(-0.33%)
Jan 06, 2022	147.96	148.38	145.81	146.88	7,532	-2.52(-1.68%)
Jan 05, 2022	154.16	154.16	149.39	149.39	5,351	-5.44(-3.52%)
Jan 04, 2022	158.00	158.00	153.47	154.84	16,002	-3.49(-2.21%)
Jan 03, 2022	156.49	158.65	155.90	158.33	4,496	+2.66(+1.71%)
Dec 31, 2021	155.26	156.36	155.26	155.67	7,384	+0.20(+0.13%)
Dec 30, 2021	152.59	156.52	152.59	155.47	6,421	+2.86(+1.88%)
Dec 29, 2021	153.16	153.16	150.92	152.61	11,439	-0.14(-0.09%)
Dec 28, 2021	153.94	154.04	152.75	152.75	4,185	-0.86(-0.56%)
Dec 27, 2021	154.45	154.45	153.33	153.61	7,179	+0.35(+0.23%)
Dec 23, 2021	151.74	153.26	151.66	153.26	2,317	+1.96(+1.30%)
Dec 22, 2021	151.03	151.60	149.91	151.29	3,923	+2.11(+1.41%)
Dec 21, 2021	145.97	149.19	145.97	149.19	7,696	+4.67(+3.24%)
Dec 20, 2021	146.74	147.39	144.41	144.51	18,749	-4.78(-3.20%)
Dec 17, 2021	147.58	150.64	146.88	149.30	11,375	-1.25(-0.83%)
Dec 16, 2021	153.76	154.39	149.96	150.55	9,169	-2.03(-1.33%)
Dec 15, 2021	150.93	153.25	149.28	152.58	4,762	+1.41(+0.93%)
Dec 14, 2021	153.69	153.69	150.25	151.16	24,920	-3.41(-2.20%)
Dec 13, 2021	156.56	156.77	153.37	154.57	7,177	-1.82(-1.16%)
Dec 10, 2021	155.96	157.35	155.31	156.39	7,507	-0.13(-0.08%)
Dec 09, 2021	162.05	162.05	156.13	156.52	5,300	-4.97(-3.08%)
Dec 08, 2021	160.44	161.49	159.35	161.49	4,666	+1.87(+1.17%)
Dec 07, 2021	157.67	160.15	157.67	159.62	6,539	+3.97(+2.55%)
Dec 06, 2021	152.84	156.44	152.84	155.65	15,993	+1.59(+1.04%)
Dec 03, 2021	160.91	160.91	153.80	154.06	4,082	-6.58(-4.10%)
Dec 02, 2021	161.58	164.57	159.92	160.64	12,628	-2.11(-1.30%)
Dec 01, 2021	167.13	168.56	162.75	162.75	7,492	-3.73(-2.24%)
Nov 30, 2021	166.18	169.83	164.55	166.47	11,270	-1.41(-0.84%)
Nov 29, 2021	165.36	168.06	165.36	167.89	3,066	+3.40(+2.07%)
Nov 26, 2021	167.14	167.14	163.94	164.49	8,620	-3.31(-1.97%)
Nov 24, 2021	166.71	167.89	164.82	167.80	5,831	+0.72(+0.43%)
Nov 23, 2021	168.21	168.79	164.89	167.08	6,218	-1.18(-0.70%)
Nov 22, 2021	169.28	172.39	167.37	168.26	12,051	-1.21(-0.71%)
Nov 19, 2021	167.82	169.47	167.71	169.47	12,167	+2.13(+1.27%)
Nov 18, 2021	170.01	166.65	166.16	167.34	13,791	-2.03(-1.20%)
Nov 17, 2021	170.94	170.94	169.15	169.37	4,692	-0.55(-0.32%)
Nov 16, 2021	166.94	169.94	166.94	169.91	11,358	+2.44(+1.46%)
Nov 15, 2021	171.24	171.24	166.81	167.47	4,570	-2.10(-1.24%)
Nov 12, 2021	170.74	170.74	168.72	169.57	4,806	-0.05(-0.03%)
Nov 11, 2021	165.98	170.22	165.98	169.62	5,405	+3.97(+2.39%)
Nov 10, 2021	166.93			165.65	9,135	-1.27(-0.76%)
Nov 09, 2021	172.92	173.35	166.85	166.92	16,390	-5.03(-2.93%)
Nov 08, 2021	171.90	173.52	171.31	171.95	19,414	+1.96(+1.16%)
Nov 05, 2021	171.38	171.38	169.66	169.99	3,390	-1.46(-0.85%)
Nov 04, 2021	172.01	172.01	170.34	171.45	12,115	+1.51(+0.89%)
Nov 03, 2021	169.66	169.94	167.72	169.94	4,207	-1.17(-0.68%)
Nov 02, 2021	173.89	173.89	169.80	171.11	7,515	-2.48(-1.43%)