Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	147.63	147.80	144.08	146.74	15,299	-1.94(-1.31%)
Apr 29, 2021	151.19	151.19	148.10	148.69	8,218	-2.66(-1.76%)
Apr 28, 2021	155.54	155.54	150.54	151.35	4,997	-2.05(-1.34%)
Apr 27, 2021	155.35	155.35	153.40	153.40	4,239	-1.15(-0.74%)
Apr 26, 2021	154.81	154.97	153.64	154.55	83,926	+0.50(+0.33%)
Apr 23, 2021	150.65	154.05	150.65	154.05	8,063	+3.97(+2.64%)
Apr 22, 2021	150.36	152.29	149.78	150.08	6,825	+1.72(+1.16%)
Apr 21, 2021	142.88	148.54	142.88	148.36	7,355	+4.38(+3.04%)
Apr 20, 2021	145.86	145.86	142.95	143.99	7,830	-2.23(-1.52%)
Apr 19, 2021	148.47	148.48	145.39	146.21	8,611	-2.76(-1.85%)
Apr 16, 2021	146.36	149.29	146.36	148.97	7,546	+1.88(+1.28%)
Apr 15, 2021	150.34	150.34	146.00	147.09	9,816	-1.45(-0.97%)
Apr 14, 2021	151.22	151.22	148.16	148.54	6,752	-1.10(-0.73%)
Apr 13, 2021	148.94	150.75	148.10	149.63	13,664	+1.37(+0.93%)
Apr 12, 2021	148.92	148.92	147.36	148.26	8,942	-2.13(-1.42%)
Apr 09, 2021	150.56	150.57	149.69	150.40	7,753	-0.57(-0.37%)
Apr 08, 2021	150.72	152.18	150.16	150.96	17,303	+1.67(+1.12%)
Apr 07, 2021	152.61	152.65	148.61	149.29	5,433	-4.38(-2.85%)
Apr 06, 2021	153.26	154.92	153.26	153.67	23,606	-0.61(-0.39%)
Apr 05, 2021	156.71	156.71	153.68	154.28	9,530	+0.17(+0.11%)
Apr 01, 2021	155.76	157.16	153.66	154.10	9,820	+2.09(+1.37%)
Mar 31, 2021	150.03	152.76	150.03	152.02	5,532	+4.79(+3.25%)
Mar 30, 2021	141.42	147.79	141.42	147.23	5,705	+3.72(+2.59%)
Mar 29, 2021	146.07	146.07	142.81	143.50	7,975	-3.43(-2.34%)
Mar 26, 2021	147.10	147.10	143.26	146.94	10,544	+2.64(+1.83%)
Mar 25, 2021	141.02	144.30	140.23	144.30	11,313	+1.62(+1.13%)
Mar 24, 2021	148.04	148.04	142.68	142.68	6,006	-4.83(-3.28%)
Mar 23, 2021	151.36	151.36	147.13	147.51	5,678	-5.08(-3.33%)
Mar 22, 2021	151.43	154.02	150.90	152.59	10,285	+2.77(+1.85%)
Mar 19, 2021	148.35	150.30	145.82	149.82	6,616	+3.08(+2.10%)
Mar 18, 2021	154.76	154.76	146.68	146.74	6,118	-7.29(-4.73%)
Mar 17, 2021	151.60	155.85	148.77	154.03	10,795	-0.85(-0.55%)
Mar 16, 2021	156.56	157.42	154.43	154.88	8,475	-2.19(-1.39%)
Mar 15, 2021	155.68	157.25	155.68	157.07	5,727	+0.59(+0.38%)
Mar 12, 2021	153.07	156.66	153.07	156.48	10,958	-0.88(-0.56%)
Mar 11, 2021	154.59	157.36	153.35	157.36	16,122	+8.22(+5.51%)
Mar 10, 2021	152.17	154.34	148.39	149.14	12,926	+0.63(+0.42%)
Mar 09, 2021	142.50	149.59	142.50	148.51	19,257	+10.21(+7.38%)
Mar 08, 2021	142.02	144.31	137.85	138.31	17,518	-4.32(-3.03%)
Mar 05, 2021	144.55	144.55	134.39	142.62	32,460	-1.02(-0.71%)
Mar 04, 2021	150.60	150.60	141.11	143.65	34,797	-7.85(-5.18%)
Mar 03, 2021	157.66	157.66	150.91	151.50	11,284	-6.16(-3.91%)
Mar 02, 2021	161.94	161.94	157.66	157.66	12,700	-5.65(-3.46%)
Mar 01, 2021	161.47	164.13	160.65	163.31	22,685	+5.61(+3.56%)
Feb 26, 2021	155.72	158.26	153.09	157.70	14,266	+1.31(+0.84%)
Feb 25, 2021	163.29	163.77	155.41	156.39	23,110	-7.87(-4.79%)
Feb 24, 2021	162.04	164.30	157.76	164.26	22,087	+3.99(+2.49%)
Feb 23, 2021	159.67	161.47	150.00	160.27	46,139	-3.71(-2.26%)
Feb 22, 2021	169.96	170.57	163.64	163.98	19,665	-9.43(-5.44%)
Feb 19, 2021	172.50	174.59	172.50	173.41	12,612	+3.40(+2.00%)
Feb 18, 2021	173.63	173.63	169.28	170.01	23,120	-7.53(-4.24%)
Feb 17, 2021	179.73	179.73	174.51	177.54	16,416	-2.09(-1.16%)
Feb 16, 2021	184.33	184.75	179.55	179.63	21,135	-1.53(-0.85%)
Feb 12, 2021	179.46	181.64	178.93	181.16	13,645	+1.19(+0.66%)
Feb 11, 2021	180.06	181.47	178.78	179.97	14,941	+2.83(+1.60%)
Feb 10, 2021	182.36	183.43	177.14	177.14	21,634	-3.18(-1.77%)
Feb 09, 2021	178.94	181.16	178.06	180.32	34,649	+0.98(+0.54%)
Feb 08, 2021	178.61	179.50	177.66	179.34	15,665	+2.72(+1.54%)
Feb 05, 2021	177.52	177.99	175.67	176.62	15,093	+0.67(+0.38%)
Feb 04, 2021	177.10	177.10	174.89	175.96	16,247	-1.14(-0.64%)
Feb 03, 2021	177.50	177.85	176.26	177.10	13,930	+0.50(+0.28%)
Feb 02, 2021	177.55	177.71	175.52	176.59	23,000	+1.86(+1.06%)