Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	113.08	113.41	111.73	113.28	4,515	-0.62(-0.55%)
May 30, 2023	114.00	114.67	113.24	113.90	3,567	+0.43(+0.38%)
May 26, 2023	112.58	113.46	112.40	113.46	1,369	+0.87(+0.77%)
May 25, 2023	112.91	112.91	111.83	112.60	8,194	-1.01(-0.89%)
May 24, 2023	114.15	114.15	113.41	113.61	2,441	-1.07(-0.94%)
May 23, 2023	115.10	115.79	114.68	114.68	2,212	-1.83(-1.57%)
May 22, 2023	115.10	116.51	115.10	116.51	3,718	+1.95(+1.70%)
May 19, 2023	114.28	115.32	113.16	114.56	6,595	+0.58(+0.50%)
May 18, 2023	113.96	113.99	113.37	113.99	2,049	-0.87(-0.76%)
May 17, 2023	113.47	115.07	113.47	114.86	8,878	+0.81(+0.71%)
May 16, 2023	114.94	114.99	113.76	114.06	1,965	-1.81(-1.57%)
May 15, 2023	114.53	116.11	114.42	115.87	2,616	+1.19(+1.04%)
May 12, 2023	114.21	115.35	113.33	114.68	3,022	+0.67(+0.59%)
May 11, 2023	113.00	114.01	112.98	114.01	3,576	-0.12(-0.10%)
May 10, 2023	113.90	114.45	113.85	114.12	1,774	+1.28(+1.13%)
May 09, 2023	111.74	112.84	111.74	112.84	777	-1.32(-1.15%)
May 08, 2023	113.53	114.30	113.53	114.16	2,621	+0.39(+0.35%)
May 05, 2023	112.17	114.13	112.17	113.77	6,321	+1.84(+1.65%)
May 04, 2023	111.62	112.17	111.52	111.92	3,258	+0.92(+0.83%)
May 03, 2023	110.63	111.80	110.63	111.01	2,547	+0.11(+0.10%)
May 02, 2023	111.73	111.73	110.45	110.90	1,318	-1.45(-1.29%)
May 01, 2023	113.38	113.69	112.33	112.34	1,647	-1.07(-0.95%)
Apr 28, 2023	111.93	113.42	111.93	113.42	1,587	-0.25(-0.22%)
Apr 27, 2023	111.00	113.76	111.00	113.67	5,234	+2.93(+2.65%)
Apr 26, 2023	113.34	113.34	110.46	110.73	5,903	-3.09(-2.72%)
Apr 25, 2023	114.37	114.48	113.60	113.82	2,327	-2.28(-1.96%)
Apr 24, 2023	115.93	116.10	115.49	116.10	2,071	+0.30(+0.26%)
Apr 21, 2023	115.72	115.72	115.48	115.80	1,931	+0.10(+0.08%)
Apr 20, 2023	115.50	116.25	115.50	115.70	1,807	-2.04(-1.73%)
Apr 19, 2023	117.44	117.76	117.44	117.74	1,128	-0.77(-0.65%)
Apr 18, 2023	118.80	118.80	118.42	118.51	2,948	-0.27(-0.23%)
Apr 17, 2023	117.47	118.94	117.47	118.78	2,018	+1.58(+1.35%)
Apr 14, 2023	117.27	117.33	116.60	117.20	4,802	-1.32(-1.12%)
Apr 13, 2023	117.04	118.89	117.04	118.53	5,293	+1.92(+1.65%)
Apr 12, 2023	117.49	118.26	116.61	116.61	3,794	-0.67(-0.57%)
Apr 11, 2023	116.44	117.81	116.44	117.28	3,531	+0.64(+0.55%)
Apr 10, 2023	114.96	116.78	114.96	116.64	7,466	+0.73(+0.63%)
Apr 06, 2023	116.14	116.29	115.56	115.91	9,410	-0.08(-0.07%)
Apr 05, 2023	116.16	116.24	115.58	115.99	6,318	-0.66(-0.56%)
Apr 04, 2023	116.95	117.04	116.37	116.64	2,602	-1.39(-1.18%)
Apr 03, 2023	119.56	119.56	117.42	118.03	1,882	-1.53(-1.28%)
Mar 31, 2023	117.35	119.57	117.17	119.57	53,047	+2.30(+1.96%)
Mar 30, 2023	116.92	117.47	116.91	117.27	2,591	+2.16(+1.88%)
Mar 29, 2023	114.52	115.10	113.41	115.10	1,453	+2.42(+2.15%)
Mar 28, 2023	112.66	113.03	112.39	112.68	2,949	-0.17(-0.15%)
Mar 27, 2023	112.76	112.85	112.76	112.85	572	+0.72(+0.64%)
Mar 24, 2023	110.92	112.13	110.92	112.13	780	-0.58(-0.52%)
Mar 23, 2023	113.60	113.67	112.72	112.72	1,245	-0.02(-0.02%)
Mar 22, 2023	113.68	113.70	112.56	112.74	5,210	-1.05(-0.92%)
Mar 21, 2023	111.99	113.79	111.99	113.79	2,731	+3.04(+2.75%)
Mar 20, 2023	109.08	111.01	109.08	110.75	2,521	+1.71(+1.57%)
Mar 17, 2023	110.52	110.52	108.92	109.04	1,490	-2.48(-2.23%)
Mar 16, 2023	108.76	111.52	108.76	111.52	1,411	+1.45(+1.32%)
Mar 15, 2023	110.07	110.07	110.07	110.07	766	-2.53(-2.25%)
Mar 14, 2023	112.23	112.93	112.23	112.60	1,320	+1.34(+1.21%)
Mar 13, 2023	110.89	111.26	110.66	111.26	976	+0.67(+0.60%)
Mar 10, 2023	112.17	112.94	110.59	110.59	1,208	-1.65(-1.47%)
Mar 09, 2023	114.50	114.66	112.24	112.24	1,580	-2.16(-1.88%)
Mar 08, 2023	113.79	114.40	113.61	114.40	3,044	-0.59(-0.51%)
Mar 07, 2023	115.36	115.36	114.99	114.99	866	-2.46(-2.09%)
Mar 06, 2023	116.90	118.32	116.48	117.44	2,844	+0.35(+0.30%)
Mar 03, 2023	116.47	117.09	116.31	117.09	1,300	+2.39(+2.09%)
Mar 02, 2023	112.98	114.86	112.98	114.70	2,804	+0.13(+0.11%)