Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.70	72.49	69.44	72.45	18,619	-0.05(-0.07%)
Feb 27, 2020	74.73	75.31	72.47	72.50	16,023	-4.05(-5.29%)
Feb 26, 2020	77.36	78.75	76.54	76.54	25,314	-0.95(-1.23%)
Feb 25, 2020	81.91	82.73	77.46	77.49	7,172	-3.04(-3.77%)
Feb 24, 2020	81.32	81.32	79.46	80.53	11,111	-3.79(-4.49%)
Feb 21, 2020	84.90	84.90	83.63	84.32	5,068	-0.90(-1.06%)
Feb 20, 2020	85.44	85.71	84.11	85.22	23,730	-0.17(-0.20%)
Feb 19, 2020	84.48	85.64	84.48	85.39	23,474	+2.77(+3.35%)
Feb 18, 2020	82.57	83.14	82.18	82.63	7,591	+0.46(+0.56%)
Feb 14, 2020	82.89	82.89	81.81	82.17	7,551	-0.32(-0.39%)
Feb 13, 2020	81.98	83.02	81.13	82.49	12,789	+0.16(+0.20%)
Feb 12, 2020	82.04	82.39	82.01	82.33	6,003	+0.51(+0.63%)
Feb 11, 2020	80.66	82.18	80.66	81.82	9,917	+1.34(+1.66%)
Feb 10, 2020	81.52	81.52	79.76	80.48	24,967	+0.97(+1.22%)
Feb 07, 2020	81.06	81.06	79.31	79.51	11,274	-1.04(-1.29%)
Feb 06, 2020	80.97	81.06	79.64	80.55	13,389	-0.01(-0.01%)
Feb 05, 2020	83.24	83.24	80.25	80.55	15,553	-1.24(-1.52%)
Feb 04, 2020	82.17	83.51	80.50	81.79	30,165	+6.27(+8.30%)
Feb 03, 2020	76.02	77.91	75.52	75.52	11,637	+0.53(+0.71%)
Jan 31, 2020	77.25	77.25	74.94	74.99	5,068	-1.51(-1.97%)
Jan 30, 2020	76.81	76.81	75.88	76.50	7,330	+0.36(+0.47%)
Jan 29, 2020	76.81	76.94	76.07	76.14	3,558	+0.30(+0.40%)
Jan 28, 2020	75.52	75.94	75.32	75.84	3,462	+0.97(+1.29%)
Jan 27, 2020	74.90	75.16	74.30	74.88	5,826	-1.58(-2.07%)
Jan 24, 2020	77.32	79.18	76.18	76.46	7,861	-0.76(-0.99%)
Jan 23, 2020	77.05	77.36	76.41	77.22	8,733	+0.19(+0.24%)
Jan 22, 2020	77.53	77.97	77.03	77.03	7,869	+0.33(+0.43%)
Jan 21, 2020	76.81	77.09	76.47	76.70	8,228	+0.29(+0.39%)
Jan 17, 2020	76.26	76.64	76.26	76.40	1,861	+0.40(+0.53%)
Jan 16, 2020	75.61	76.04	75.61	76.00	6,947	+0.29(+0.38%)
Jan 15, 2020	75.94	76.06	75.72	75.72	6,171	-0.43(-0.56%)
Jan 14, 2020	76.14	76.57	75.65	76.15	10,610	+0.38(+0.50%)
Jan 13, 2020	75.03	75.77	75.03	75.77	1,464	+1.10(+1.47%)
Jan 10, 2020	74.85	74.85	74.44	74.67	3,827	-0.15(-0.19%)
Jan 09, 2020	75.33	75.33	74.58	74.81	3,919	-0.37(-0.49%)
Jan 08, 2020	74.61	75.40	74.45	75.18	2,235	+0.65(+0.87%)
Jan 07, 2020	74.20	74.70	73.86	74.53	5,324	+0.62(+0.84%)
Jan 06, 2020	73.96	73.96	73.29	73.91	3,092	-0.09(-0.12%)
Jan 03, 2020	74.12	74.21	73.79	74.00	5,689	-0.37(-0.49%)
Jan 02, 2020	74.15	74.40	73.78	74.36	4,404	+1.06(+1.45%)
Dec 31, 2019	73.52	73.52	73.02	73.30	3,723	+0.16(+0.21%)
Dec 30, 2019	73.89	75.46	73.13	73.14	3,474	-0.73(-0.99%)
Dec 27, 2019	74.36	75.15	73.63	73.87	3,620	-0.04(-0.05%)
Dec 26, 2019	73.59	74.05	73.52	73.91	7,245	+0.65(+0.88%)
Dec 24, 2019	72.93	73.26	72.93	73.26	1,241	+0.23(+0.32%)
Dec 23, 2019	73.68	73.68	72.90	73.03	2,087	+0.22(+0.30%)
Dec 20, 2019	73.07	73.07	72.72	72.81	3,206	+0.45(+0.63%)
Dec 19, 2019	72.22	72.59	72.11	72.36	5,332	+0.22(+0.30%)
Dec 18, 2019	71.93	72.28	71.75	72.14	1,120	+0.16(+0.23%)
Dec 17, 2019	71.87	72.13	71.82	71.97	5,679	+0.41(+0.57%)
Dec 16, 2019	71.03	71.67	71.03	71.57	2,314	+1.32(+1.88%)
Dec 13, 2019	70.38	71.10	70.12	70.25	4,034	-0.18(-0.26%)
Dec 12, 2019	69.37	70.48	69.37	70.43	4,070	+1.33(+1.93%)
Dec 11, 2019	68.73	69.28	68.73	69.10	1,417	+0.61(+0.89%)
Dec 10, 2019	68.34	68.64	68.24	68.49	5,278	+0.11(+0.16%)
Dec 09, 2019	68.48	68.57	68.11	68.38	3,544	-0.06(-0.09%)
Dec 06, 2019	68.26	68.63	68.26	68.44	724	+0.84(+1.24%)
Dec 05, 2019	67.78	67.78	67.54	67.61	1,472	-0.07(-0.11%)
Dec 04, 2019	67.55	67.86	67.47	67.68	2,174	+0.84(+1.25%)
Dec 03, 2019	66.75	66.95	66.36	66.84	3,047	-0.27(-0.40%)