Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	90.04	90.04	89.12	89.64	2,482	-0.86(-0.95%)
Jul 30, 2020	89.76	90.50	89.56	90.50	3,966	-0.05(-0.05%)
Jul 29, 2020	90.74	90.74	90.22	90.55	1,745	+0.97(+1.08%)
Jul 28, 2020	90.87	91.02	89.58	89.58	3,913	-1.55(-1.70%)
Jul 27, 2020	89.52	91.13	89.52	91.13	1,448	+1.63(+1.82%)
Jul 24, 2020	90.12	90.12	88.67	89.50	3,103	-1.54(-1.69%)
Jul 23, 2020	92.91	92.91	90.26	91.04	13,739	-0.59(-0.65%)
Jul 22, 2020	91.12	91.93	91.12	91.63	9,740	+1.06(+1.17%)
Jul 21, 2020	92.96	92.96	90.57	90.57	5,058	-0.87(-0.95%)
Jul 20, 2020	90.42	91.45	89.71	91.45	4,679	+2.12(+2.38%)
Jul 17, 2020	89.15	89.64	88.94	89.32	32,790	+1.08(+1.22%)
Jul 16, 2020	88.55	88.57	88.17	88.25	2,251	-0.65(-0.73%)
Jul 15, 2020	88.30	88.89	87.96	88.89	3,997	+2.14(+2.47%)
Jul 14, 2020	84.30	86.75	84.30	86.75	7,137	+2.15(+2.55%)
Jul 13, 2020	86.30	88.46	84.60	84.60	18,408	-0.74(-0.87%)
Jul 10, 2020	84.77	85.34	83.81	85.34	3,206	+1.01(+1.20%)
Jul 09, 2020	84.80	85.13	83.52	84.33	6,000	+0.08(+0.09%)
Jul 08, 2020	83.59	84.25	83.35	84.25	3,250	+1.28(+1.54%)
Jul 07, 2020	83.31	84.09	82.91	82.98	3,688	-0.50(-0.60%)
Jul 06, 2020	82.19	83.48	82.19	83.48	9,353	+3.16(+3.94%)
Jul 02, 2020	80.85	81.01	80.17	80.32	3,103	+1.24(+1.56%)
Jul 01, 2020	79.15	79.46	78.97	79.08	7,874	+0.13(+0.17%)
Jun 30, 2020	77.96	78.95	77.94	78.95	4,759	+1.84(+2.38%)
Jun 29, 2020	76.05	77.35	76.05	77.11	2,936	+1.63(+2.16%)
Jun 26, 2020	76.72	76.72	75.48	75.48	2,585	-1.37(-1.79%)
Jun 25, 2020	75.93	76.85	75.91	76.85	653	+0.77(+1.01%)
Jun 24, 2020	76.80	76.80	75.86	76.08	3,537	-2.10(-2.68%)
Jun 23, 2020	78.42	78.78	78.18	78.18	2,266	+0.40(+0.51%)
Jun 22, 2020	76.68	77.95	76.68	77.78	2,372	+0.48(+0.63%)
Jun 19, 2020	78.86	78.86	77.30	77.30	2,379	-0.23(-0.30%)
Jun 18, 2020	77.91	77.92	77.49	77.54	5,476	-0.34(-0.43%)
Jun 17, 2020	79.35	79.35	77.87	77.87	3,924	-0.51(-0.65%)
Jun 16, 2020	79.44	79.85	77.81	78.38	35,363	+0.88(+1.14%)
Jun 15, 2020	74.44	77.64	74.32	77.50	3,024	+1.23(+1.62%)
Jun 12, 2020	77.68	77.68	74.83	76.27	4,034	+0.84(+1.11%)
Jun 11, 2020	77.18	77.59	75.44	75.44	8,112	-5.02(-6.24%)
Jun 10, 2020	80.36	81.01	80.28	80.45	4,382	-0.80(-0.98%)
Jun 09, 2020	81.05	81.43	81.05	81.25	1,515	-0.74(-0.91%)
Jun 08, 2020	81.87	81.99	81.38	81.99	9,479	+0.87(+1.08%)
Jun 05, 2020	81.58	82.09	81.12	81.12	7,344	+2.21(+2.80%)
Jun 04, 2020	78.82	79.32	78.67	78.91	11,562	-0.11(-0.14%)
Jun 03, 2020	77.54	79.22	76.25	79.01	5,967	+2.51(+3.28%)
Jun 02, 2020	76.17	76.66	76.03	76.51	3,790	+0.69(+0.91%)
Jun 01, 2020	73.86	75.93	73.86	75.82	2,438	+1.27(+1.70%)
May 29, 2020	73.80	74.69	73.43	74.56	1,758	+0.83(+1.13%)
May 28, 2020	74.78	74.85	73.72	73.72	3,284	-0.79(-1.07%)
May 27, 2020	74.08	74.52	72.88	74.52	5,000	+1.33(+1.81%)
May 26, 2020	72.95	73.75	72.93	73.19	4,780	+2.61(+3.70%)
May 22, 2020	70.46	70.58	70.46	70.58	1,034	-0.28(-0.40%)
May 21, 2020	71.54	71.59	70.56	70.86	1,670	-0.76(-1.06%)
May 20, 2020	71.76	71.91	71.62	71.62	8,013	+1.34(+1.90%)
May 19, 2020	71.08	71.52	70.28	70.28	1,844	-0.52(-0.74%)
May 18, 2020	68.97	71.05	68.97	70.81	6,715	+4.00(+5.98%)
May 15, 2020	66.22	66.96	66.22	66.81	2,172	-0.02(-0.03%)
May 14, 2020	64.65	66.83	64.65	66.83	1,340	+0.45(+0.67%)
May 13, 2020	67.81	68.54	66.00	66.38	5,224	-2.25(-3.28%)
May 12, 2020	70.24	70.49	68.63	68.63	3,264	-1.33(-1.89%)
May 11, 2020	69.66	69.96	69.37	69.96	3,756	+0.25(+0.35%)
May 08, 2020	68.17	69.99	68.17	69.71	4,447	+1.63(+2.39%)
May 07, 2020	67.69	68.34	67.69	68.08	1,288	+1.25(+1.87%)
May 06, 2020	66.72	67.12	66.72	66.83	1,219	+0.39(+0.59%)
May 05, 2020	67.28	67.67	66.44	66.44	3,935	+0.44(+0.66%)
May 04, 2020	64.68	66.00	64.43	66.00	3,902	+0.72(+1.11%)