Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.50	68.28	67.18	67.18	1,137	-0.07(-0.10%)
Nov 27, 2019	67.12	67.28	67.05	67.25	1,965	+0.18(+0.27%)
Nov 26, 2019	67.06	67.07	67.06	67.07	312	+0.25(+0.37%)
Nov 25, 2019	66.69	66.98	66.69	66.82	1,786	+0.89(+1.35%)
Nov 22, 2019	66.16	66.16	65.57	65.93	1,758	-0.29(-0.45%)
Nov 21, 2019	66.34	66.34	66.15	66.23	726	+0.02(+0.03%)
Nov 20, 2019	66.65	66.65	65.99	66.21	2,660	-0.89(-1.33%)
Nov 19, 2019	66.55	67.31	66.21	67.10	3,099	+0.64(+0.96%)
Nov 18, 2019	66.74	66.74	66.37	66.46	1,012	-0.23(-0.35%)
Nov 15, 2019	66.61	66.96	66.58	66.69	2,068	+0.63(+0.96%)
Nov 14, 2019	65.89	66.21	65.89	66.06	2,101	+0.03(+0.05%)
Nov 13, 2019	66.24	66.54	66.02	66.02	2,079	-0.21(-0.32%)
Nov 12, 2019	66.84	66.86	66.19	66.24	4,084	-0.22(-0.33%)
Nov 11, 2019	66.71	66.71	66.40	66.45	4,031	+0.33(+0.50%)
Nov 08, 2019	65.98	66.17	65.98	66.13	827	+0.13(+0.20%)
Nov 07, 2019	65.74	66.62	65.74	66.00	4,464	+0.95(+1.46%)
Nov 06, 2019	65.04	65.17	65.02	65.05	990	-0.48(-0.74%)
Nov 05, 2019	65.25	65.67	65.25	65.53	2,220	+0.03(+0.05%)
Nov 04, 2019	65.16	65.63	65.16	65.50	2,722	+0.90(+1.39%)
Nov 01, 2019	65.54	65.54	64.33	64.60	4,654	+0.69(+1.08%)
Oct 31, 2019	63.89	64.00	63.79	63.91	1,882	-0.23(-0.36%)
Oct 30, 2019	64.45	64.45	63.80	64.14	2,594	-0.44(-0.68%)
Oct 29, 2019	64.30	64.92	64.30	64.58	2,834	-0.39(-0.60%)
Oct 28, 2019	64.45	65.23	64.45	64.97	2,585	+0.79(+1.24%)
Oct 25, 2019	63.29	64.18	63.29	64.18	1,758	+0.94(+1.49%)
Oct 24, 2019	63.48	63.48	62.86	63.24	1,578	+0.99(+1.58%)
Oct 23, 2019	62.24	62.28	62.06	62.25	744	-0.22(-0.35%)
Oct 22, 2019	62.81	62.81	62.24	62.47	3,447	-0.13(-0.21%)
Oct 21, 2019	62.56	62.68	61.93	62.60	901	+0.58(+0.93%)
Oct 18, 2019	62.09	62.26	61.72	62.03	3,930	-0.10(-0.16%)
Oct 17, 2019	62.32	62.32	61.93	62.12	2,762	+0.37(+0.60%)
Oct 16, 2019	61.81	61.94	61.57	61.75	2,121	-0.28(-0.44%)
Oct 15, 2019	61.70	62.27	61.70	62.03	1,716	+0.43(+0.69%)
Oct 14, 2019	61.38	61.60	61.38	61.60	346	-0.31(-0.50%)
Oct 11, 2019	61.42	62.05	61.42	61.91	6,930	+1.34(+2.20%)
Oct 10, 2019	60.31	61.05	60.31	60.57	6,810	+0.39(+0.65%)
Oct 09, 2019	59.98	60.30	59.77	60.18	3,002	+0.49(+0.81%)
Oct 08, 2019	59.63	59.80	59.50	59.70	2,178	-0.98(-1.61%)
Oct 07, 2019	60.91	61.01	60.63	60.67	2,955	-0.24(-0.39%)
Oct 04, 2019	60.39	60.91	60.39	60.91	4,758	+0.93(+1.56%)
Oct 03, 2019	59.64	60.04	58.98	59.98	4,496	+0.12(+0.20%)
Oct 02, 2019	60.38	60.38	59.46	59.86	3,294	-1.09(-1.79%)
Oct 01, 2019	61.95	61.95	60.87	60.95	1,646	-0.93(-1.50%)
Sep 30, 2019	61.57	61.95	61.49	61.88	2,582	+0.21(+0.34%)
Sep 27, 2019	62.45	62.45	61.51	61.67	2,068	-0.83(-1.33%)
Sep 26, 2019	62.67	62.68	62.45	62.50	1,406	-0.11(-0.17%)
Sep 25, 2019	62.17	62.78	62.04	62.61	4,400	+0.11(+0.17%)
Sep 24, 2019	63.72	63.81	62.50	62.50	2,257	-1.17(-1.83%)
Sep 23, 2019	61.95	63.83	61.95	63.67	3,655	+0.18(+0.29%)
Sep 20, 2019	64.16	64.16	63.39	63.48	4,965	-0.87(-1.35%)
Sep 19, 2019	64.08	64.46	64.08	64.35	3,425	+0.54(+0.85%)
Sep 18, 2019	63.84	64.04	63.45	63.81	2,395	-0.24(-0.37%)
Sep 17, 2019	63.57	64.11	63.36	64.04	5,000	+0.17(+0.27%)
Sep 16, 2019	63.62	64.03	63.62	63.87	723	-0.22(-0.35%)
Sep 13, 2019	64.01	64.19	64.01	64.10	1,034	+0.22(+0.35%)
Sep 12, 2019	63.88	64.02	63.64	63.87	3,748	+0.27(+0.43%)
Sep 11, 2019	63.22	63.60	63.13	63.60	4,274	+1.26(+2.01%)
Sep 10, 2019	61.64	62.35	61.54	62.35	3,190	+0.48(+0.77%)
Sep 09, 2019	61.59	62.16	61.59	61.87	2,508	+0.52(+0.84%)
Sep 06, 2019	60.84	61.35	60.84	61.35	1,448	+0.30(+0.49%)
Sep 05, 2019	60.72	61.33	60.72	61.05	3,345	+1.11(+1.85%)
Sep 04, 2019	59.78	59.99	59.73	59.94	3,293	+0.73(+1.23%)