Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	66.78	66.78	64.82	65.28	7,137	-3.40(-4.96%)
Apr 30, 2020	70.00	70.00	68.38	68.68	2,412	-1.97(-2.78%)
Apr 29, 2020	68.16	70.65	68.16	70.65	2,327	+3.14(+4.65%)
Apr 28, 2020	67.79	67.91	67.00	67.51	4,263	+1.00(+1.50%)
Apr 27, 2020	64.67	66.51	64.67	66.51	1,909	+2.62(+4.10%)
Apr 24, 2020	63.78	63.89	62.89	63.89	3,413	+0.36(+0.56%)
Apr 23, 2020	63.58	64.34	63.54	63.54	2,112	+0.06(+0.09%)
Apr 22, 2020	62.63	63.56	62.52	63.48	4,196	+2.32(+3.80%)
Apr 21, 2020	62.43	62.81	61.16	61.16	4,636	-2.49(-3.91%)
Apr 20, 2020	63.66	64.48	63.01	63.65	4,248	-1.22(-1.88%)
Apr 17, 2020	64.50	65.30	64.28	64.87	4,137	+2.30(+3.68%)
Apr 16, 2020	62.85	62.86	61.56	62.56	3,966	-0.49(-0.78%)
Apr 15, 2020	63.75	63.75	62.65	63.05	5,133	-2.29(-3.50%)
Apr 14, 2020	64.99	66.02	64.62	65.34	5,620	+2.33(+3.70%)
Apr 13, 2020	63.71	63.71	61.92	63.01	3,331	+0.03(+0.04%)
Apr 09, 2020	64.40	64.69	62.69	62.98	4,447	+0.68(+1.10%)
Apr 08, 2020	60.97	62.30	60.97	62.30	5,219	+2.30(+3.83%)
Apr 07, 2020	62.05	62.45	59.94	60.00	7,886	+0.47(+0.79%)
Apr 06, 2020	57.47	59.53	57.47	59.53	4,873	+4.37(+7.93%)
Apr 03, 2020	56.32	56.32	54.62	55.16	2,585	-0.31(-0.55%)
Apr 02, 2020	55.25	55.91	54.51	55.46	7,757	+0.60(+1.09%)