Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	166.18	169.83	164.55	166.47	11,270	-1.41(-0.84%)
Nov 29, 2021	165.36	168.06	165.36	167.89	3,066	+3.40(+2.07%)
Nov 26, 2021	167.14	167.14	163.94	164.49	8,620	-3.31(-1.97%)
Nov 24, 2021	166.71	167.89	164.82	167.80	5,831	+0.72(+0.43%)
Nov 23, 2021	168.21	168.79	164.89	167.08	6,218	-1.18(-0.70%)
Nov 22, 2021	169.28	172.39	167.37	168.26	12,051	-1.21(-0.71%)
Nov 19, 2021	167.82	169.47	167.71	169.47	12,167	+2.13(+1.27%)
Nov 18, 2021	170.01	166.65	166.16	167.34	13,791	-2.03(-1.20%)
Nov 17, 2021	170.94	170.94	169.15	169.37	4,692	-0.55(-0.32%)
Nov 16, 2021	166.94	169.94	166.94	169.91	11,358	+2.44(+1.46%)
Nov 15, 2021	171.24	171.24	166.81	167.47	4,570	-2.10(-1.24%)
Nov 12, 2021	170.74	170.74	168.72	169.57	4,806	-0.05(-0.03%)
Nov 11, 2021	165.98	170.22	165.98	169.62	5,405	+3.97(+2.39%)
Nov 10, 2021	166.93			165.65	9,135	-1.27(-0.76%)
Nov 09, 2021	172.92	173.35	166.85	166.92	16,390	-5.03(-2.93%)
Nov 08, 2021	171.90	173.52	171.31	171.95	19,414	+1.96(+1.16%)
Nov 05, 2021	171.38	171.38	169.66	169.99	3,390	-1.46(-0.85%)
Nov 04, 2021	172.01	172.01	170.34	171.45	12,115	+1.51(+0.89%)
Nov 03, 2021	169.66	169.94	167.72	169.94	4,207	-1.17(-0.68%)
Nov 02, 2021	173.89	173.89	169.80	171.11	7,515	-2.48(-1.43%)
Nov 01, 2021	170.15	173.59	170.17	173.59	21,205	+3.42(+2.01%)
Oct 29, 2021	169.76	170.21	168.48	170.17	9,019	-0.49(-0.29%)
Oct 28, 2021	167.53	170.66	167.49	170.66	3,394	+5.60(+3.39%)
Oct 27, 2021	164.36	166.44	165.06	165.06	2,711	+1.84(+1.13%)
Oct 26, 2021	164.44			163.22	5,624	-0.52(-0.32%)
Oct 25, 2021	158.98	163.94	158.98	163.75	8,257	+4.78(+3.00%)
Oct 22, 2021	160.32	160.32	158.27	158.97	2,672	-0.22(-0.14%)
Oct 21, 2021	159.12	159.89	158.46	159.19	3,412	+1.00(+0.63%)
Oct 20, 2021	158.42	159.05	157.99	158.19	4,875	+1.05(+0.67%)
Oct 19, 2021	156.53	157.75	156.44	157.14	3,365	+2.29(+1.48%)
Oct 18, 2021	153.24	154.85	153.04	154.85	5,096	+1.51(+0.98%)
Oct 15, 2021	151.75	153.95	151.75	153.34	3,181	+1.80(+1.19%)
Oct 14, 2021	153.05	153.05	150.51	151.54	4,042	+0.38(+0.25%)
Oct 13, 2021	147.66	151.16	147.66	151.16	8,914	+4.56(+3.11%)
Oct 12, 2021	145.95	146.65	145.95	146.60	6,800	+3.17(+2.21%)
Oct 11, 2021	144.13	145.13	143.43	143.43	3,532	-0.12(-0.08%)
Oct 08, 2021	144.74	144.86	143.54	143.54	3,817	-1.53(-1.05%)
Oct 07, 2021	142.84	145.54	142.84	145.07	2,905	+3.20(+2.26%)
Oct 06, 2021	140.26	141.91	139.84	141.86	4,182	+0.00(+0.00%)
Oct 05, 2021	141.33	142.79	141.33	141.86	4,207	+0.98(+0.70%)
Oct 04, 2021	143.92	143.92	140.33	140.88	5,959	-3.06(-2.13%)
Oct 01, 2021	143.68	144.87	143.30	143.94	8,011	-0.18(-0.13%)
Sep 30, 2021	144.45	145.23	143.61	144.12	4,771	-0.27(-0.19%)
Sep 29, 2021	144.63	146.15	144.40	144.40	2,719	-0.53(-0.37%)
Sep 28, 2021	147.53	147.53	144.93	144.93	10,823	-4.56(-3.05%)
Sep 27, 2021	149.50	149.79	149.35	149.49	3,273	+0.80(+0.54%)
Sep 24, 2021	149.94	149.94	148.27	148.69	3,991	-2.00(-1.33%)
Sep 23, 2021	150.71	151.33	150.66	150.69	3,158	+1.17(+0.78%)
Sep 22, 2021	148.49	149.82	148.49	149.52	3,818	+1.16(+0.78%)
Sep 21, 2021	147.35	148.72	147.35	148.36	5,721	+2.16(+1.48%)
Sep 20, 2021	146.89	146.97	145.23	146.19	9,102	-4.26(-2.83%)
Sep 17, 2021	150.84	150.84	149.54	150.45	1,925	-0.14(-0.09%)
Sep 16, 2021	150.85	150.85	150.11	150.59	3,116	-1.52(-1.00%)
Sep 15, 2021	152.50	152.50	150.87	152.12	6,408	-1.76(-1.14%)
Sep 14, 2021	154.44	154.87	153.87	153.87	2,974	-0.29(-0.19%)
Sep 13, 2021	153.50	154.20	152.85	154.16	2,716	+1.41(+0.93%)
Sep 10, 2021	154.71	155.15	152.75	152.75	5,557	-2.30(-1.48%)
Sep 09, 2021	154.59	155.48	154.59	155.04	3,381	+0.05(+0.03%)
Sep 08, 2021	157.99	157.99	154.75	154.99	3,662	-3.01(-1.90%)
Sep 07, 2021	157.86	158.49	157.86	158.00	2,774	+0.39(+0.24%)
Sep 03, 2021	157.95	158.01	157.61	157.61	3,472	-0.98(-0.62%)
Sep 02, 2021	158.64	159.40	158.58	158.59	7,596	+0.76(+0.48%)