Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	124.58	127.16	123.40	123.40	3,158	-1.35(-1.08%)
Apr 28, 2022	122.56	124.89	122.35	124.75	8,675	+1.23(+1.00%)
Apr 27, 2022	122.54	125.08	122.54	123.52	3,997	+2.00(+1.64%)
Apr 26, 2022	125.85	125.85	121.52	121.52	6,349	-5.61(-4.41%)
Apr 25, 2022	126.09	127.74	125.84	127.13	2,667	+0.17(+0.13%)
Apr 22, 2022	128.66	129.93	126.60	126.96	3,984	-1.08(-0.85%)
Apr 21, 2022	134.77	134.77	127.76	128.05	5,162	-5.60(-4.19%)
Apr 20, 2022	137.23	137.23	133.65	133.65	7,378	-2.42(-1.78%)
Apr 19, 2022	133.93	136.07	133.48	136.07	3,453	+2.21(+1.65%)
Apr 18, 2022	136.19	136.19	131.91	133.86	4,166	-1.66(-1.22%)
Apr 14, 2022	136.40	136.40	135.24	135.52	4,506	-1.46(-1.06%)
Apr 13, 2022	136.50	137.00	136.12	136.98	2,081	+2.65(+1.97%)
Apr 12, 2022	136.08	136.08	133.69	134.33	3,226	-1.40(-1.03%)
Apr 11, 2022	136.62	136.62	135.70	135.73	1,393	-2.61(-1.89%)
Apr 08, 2022	139.69	139.75	138.03	138.34	2,025	-1.62(-1.16%)
Apr 07, 2022	139.21	139.95	137.88	139.95	3,255	-1.19(-0.84%)
Apr 06, 2022	141.70	141.94	139.44	141.14	2,470	-2.31(-1.61%)
Apr 05, 2022	146.75	147.81	143.29	143.45	7,284	-2.31(-1.58%)
Apr 04, 2022	141.99	145.77	141.99	145.76	11,570	+3.98(+2.81%)
Apr 01, 2022	141.59	142.94	140.56	141.78	3,698	+0.74(+0.52%)
Mar 31, 2022	141.57	142.57	141.04	141.04	1,700	-0.92(-0.65%)
Mar 30, 2022	143.73	143.98	141.96	141.96	5,694	+0.29(+0.21%)
Mar 29, 2022	140.29	141.87	140.19	141.67	3,994	+3.70(+2.68%)
Mar 28, 2022	135.81	137.97	135.81	137.97	2,602	+2.37(+1.75%)
Mar 25, 2022	134.60	135.60	134.44	135.60	7,663	-2.57(-1.86%)
Mar 24, 2022	136.25	138.17	136.25	138.17	1,518	+1.50(+1.10%)
Mar 23, 2022	136.05	137.27	135.97	136.67	2,988	-1.68(-1.21%)
Mar 22, 2022	137.32	138.35	137.00	138.35	2,599	+3.63(+2.70%)
Mar 21, 2022	136.17	136.17	133.85	134.72	3,979	-1.68(-1.23%)
Mar 18, 2022	132.16	136.66	132.16	136.40	3,077	+2.41(+1.80%)
Mar 17, 2022	130.51	134.42	130.51	133.99	4,360	+0.75(+0.57%)
Mar 16, 2022	128.66	133.24	128.66	133.24	3,284	+7.21(+5.72%)
Mar 15, 2022	124.01	126.79	122.11	126.02	12,453	+2.31(+1.86%)
Mar 14, 2022	124.98	126.58	123.32	123.72	4,738	-4.40(-3.43%)
Mar 11, 2022	133.13	133.13	128.11	128.11	2,993	-3.33(-2.54%)
Mar 10, 2022	132.18	132.18	130.09	131.45	4,508	-4.04(-2.98%)
Mar 09, 2022	133.78	136.80	133.78	135.49	10,124	+3.89(+2.96%)
Mar 08, 2022	129.02	133.68	128.54	131.59	6,965	+4.58(+3.61%)
Mar 07, 2022	128.51	130.36	126.65	127.01	6,502	+0.17(+0.13%)
Mar 04, 2022	126.69	127.53	125.84	126.84	6,326	-2.29(-1.77%)
Mar 03, 2022	134.98	134.98	129.00	129.13	3,758	-5.63(-4.18%)
Mar 02, 2022	137.14	137.14	133.68	134.76	4,164	+0.31(+0.23%)
Mar 01, 2022	137.45	138.31	133.34	134.45	11,569	-4.11(-2.96%)
Feb 28, 2022	133.19	139.77	133.19	138.56	4,131	+5.92(+4.46%)
Feb 25, 2022	131.37	132.64	131.00	132.64	6,081	+3.81(+2.96%)
Feb 24, 2022	119.95	128.82	119.95	128.82	29,440	+5.10(+4.13%)
Feb 23, 2022	127.49	128.24	123.72	123.72	4,361	-2.44(-1.93%)
Feb 22, 2022	128.43	128.43	125.24	126.16	3,674	-3.46(-2.67%)
Feb 18, 2022				129.62	0	-3.10(-2.33%)
Feb 17, 2022	133.85	133.88	132.40	132.72	2,105	-2.30(-1.70%)
Feb 16, 2022	133.64	135.06	133.42	135.02	2,940	+0.43(+0.32%)
Feb 15, 2022	131.78	134.64	131.78	134.59	7,587	+6.02(+4.68%)
Feb 14, 2022	129.06	132.40	128.34	128.57	7,266	-0.43(-0.34%)
Feb 11, 2022	132.61	132.61	128.22	129.00	5,434	-3.65(-2.75%)
Feb 10, 2022	132.42	135.86	132.42	132.65	5,981	-3.30(-2.42%)
Feb 09, 2022	134.22	135.95	134.22	135.95	4,483	+4.76(+3.63%)
Feb 08, 2022	129.59	131.19	129.16	131.19	5,198	+0.38(+0.29%)
Feb 07, 2022	132.29	132.29	130.81	130.81	5,383	-1.46(-1.10%)
Feb 04, 2022	130.06	132.66	130.06	132.26	12,567	+2.09(+1.61%)
Feb 03, 2022	130.12		129.64	130.17	4,836	-3.38(-2.53%)
Feb 02, 2022	136.39	136.39	132.96	133.55	7,736	-0.75(-0.56%)