Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	107.48	108.43	107.48	108.42	3,573	+0.34(+0.31%)
Oct 28, 2022	107.38	109.04	107.05	108.08	2,341	-0.82(-0.75%)
Oct 27, 2022	108.93	109.85	108.08	108.90	3,451	-0.03(-0.03%)
Oct 26, 2022	106.46	108.93	106.46	108.93	2,335	+2.59(+2.43%)
Oct 25, 2022	104.44	106.34	104.44	106.34	2,751	+4.26(+4.17%)
Oct 24, 2022	100.74	102.09	99.83	102.09	6,589	-1.40(-1.35%)
Oct 21, 2022	99.85	103.49	99.85	103.49	3,270	+2.24(+2.22%)
Oct 20, 2022	101.84	102.29	100.58	101.24	3,018	-0.73(-0.72%)
Oct 19, 2022	102.23	102.46	101.76	101.98	2,854	-3.24(-3.08%)
Oct 18, 2022	106.22	106.22	104.28	105.22	1,353	+1.14(+1.10%)
Oct 17, 2022	101.96	104.42	101.96	104.08	1,713	+3.65(+3.63%)
Oct 14, 2022	104.25	104.43	100.43	100.43	4,779	-2.83(-2.74%)
Oct 13, 2022	101.02	103.64	100.09	103.27	3,691	+0.78(+0.76%)
Oct 12, 2022	102.68	103.35	102.41	102.49	2,256	-1.03(-0.99%)
Oct 11, 2022	104.08	104.65	102.95	103.51	5,056	-1.53(-1.46%)
Oct 10, 2022	104.72	105.28	103.83	105.04	7,980	-1.05(-0.99%)
Oct 07, 2022	107.88	108.77	105.16	106.09	3,825	-3.93(-3.57%)
Oct 06, 2022	112.61	112.61	109.44	110.02	3,614	-2.60(-2.31%)
Oct 05, 2022	114.27	114.27	112.46	112.62	8,103	-3.95(-3.39%)
Oct 04, 2022	115.17	117.25	115.17	116.57	8,537	+3.97(+3.52%)
Oct 03, 2022	110.67	112.60	110.67	112.60	2,342	+2.43(+2.20%)
Sep 30, 2022	109.74	111.14	109.74	110.18	2,795	-0.25(-0.23%)
Sep 29, 2022	113.60	113.60	109.95	110.42	5,594	-6.09(-5.23%)
Sep 28, 2022	114.69	116.83	114.69	116.52	3,002	+2.33(+2.04%)
Sep 27, 2022	115.34	115.63	113.85	114.19	2,216	-0.57(-0.49%)
Sep 26, 2022	115.59	116.57	114.25	114.76	2,400	-1.78(-1.52%)
Sep 23, 2022	117.33	117.36	116.01	116.54	2,503	-3.71(-3.08%)
Sep 22, 2022	122.24	122.24	119.97	120.24	2,015	-2.09(-1.71%)
Sep 21, 2022	124.76	124.76	122.29	122.33	1,846	-2.58(-2.06%)
Sep 20, 2022	125.44	125.75	124.71	124.91	1,653	-2.22(-1.75%)
Sep 19, 2022	125.34	127.93	125.34	127.13	3,746	+0.29(+0.23%)
Sep 16, 2022	126.94	127.24	126.54	126.84	1,648	-1.76(-1.37%)
Sep 15, 2022	129.45	130.42	127.97	128.60	5,519	-2.03(-1.55%)
Sep 14, 2022	129.24	130.82	129.24	130.63	1,865	+1.11(+0.85%)
Sep 13, 2022	129.71	130.24	128.88	129.52	3,129	-2.45(-1.86%)
Sep 12, 2022	131.19	131.97	131.19	131.97	1,919	+2.11(+1.62%)
Sep 09, 2022	129.82	129.99	128.89	129.86	6,544	+1.93(+1.51%)
Sep 08, 2022	127.50	128.24	126.33	127.94	3,601	+0.45(+0.35%)
Sep 07, 2022	124.91	127.52	124.91	127.48	3,060	+5.07(+4.14%)
Sep 06, 2022	121.94	123.22	121.94	122.41	1,677	+0.43(+0.35%)
Sep 02, 2022	125.53	125.60	121.83	121.98	4,003	-2.42(-1.95%)
Sep 01, 2022	124.92	125.21	122.88	124.40	3,774	-2.27(-1.79%)
Aug 31, 2022	127.76	127.76	126.24	126.67	1,721	-0.30(-0.23%)
Aug 30, 2022	129.97	129.97	126.87	126.96	1,574	-1.74(-1.35%)
Aug 29, 2022	129.05	129.60	128.60	128.70	1,615	-1.62(-1.24%)
Aug 26, 2022	134.15	134.15	130.32	130.32	2,694	-2.88(-2.16%)
Aug 25, 2022	132.99	133.19	132.99	133.19	1,270	+2.22(+1.69%)
Aug 24, 2022	130.53	130.98	130.50	130.98	1,772	+1.46(+1.13%)
Aug 23, 2022	130.09	130.43	129.11	129.52	4,079	-0.19(-0.14%)
Aug 22, 2022	130.21	130.47	129.60	129.71	2,478	-2.19(-1.66%)
Aug 19, 2022	133.98	133.98	131.81	131.90	2,609	-4.02(-2.96%)
Aug 18, 2022	136.13	136.28	135.17	135.92	2,652	-0.23(-0.17%)
Aug 17, 2022	136.49	137.60	135.60	136.15	2,952	-1.21(-0.88%)
Aug 16, 2022	138.03	138.06	136.69	137.36	2,727	-0.86(-0.62%)
Aug 15, 2022	137.24	139.11	137.24	138.22	5,303	-0.08(-0.06%)
Aug 12, 2022	136.10	138.38	136.10	138.30	3,326	+1.60(+1.17%)
Aug 11, 2022	138.39	138.88	136.47	136.70	4,599	-0.12(-0.09%)
Aug 10, 2022	137.15	137.15	135.24	136.82	3,922	+3.14(+2.35%)
Aug 09, 2022	133.93	133.93	132.89	133.68	4,108	-1.23(-0.91%)
Aug 08, 2022	135.60	136.41	134.61	134.91	3,015	+0.90(+0.67%)
Aug 05, 2022	134.55	134.55	133.35	134.01	1,933	-1.27(-0.94%)
Aug 04, 2022	134.59	135.51	134.59	135.28	2,185	+1.84(+1.38%)
Aug 03, 2022	133.97	133.97	130.30	133.45	4,434	-0.12(-0.09%)
Aug 02, 2022	131.68	134.66	131.68	133.57	2,419	-0.28(-0.21%)