Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	119.92	121.58	118.75	121.34	5,032	-0.06(-0.05%)
Jun 29, 2022	121.84	121.84	120.97	121.41	1,974	-2.58(-2.08%)
Jun 28, 2022	126.70	128.03	123.49	123.99	3,008	-2.23(-1.77%)
Jun 27, 2022	126.66	126.72	126.22	126.22	2,641	-0.21(-0.17%)
Jun 24, 2022	126.69	126.69	125.11	126.43	9,338	+2.34(+1.89%)
Jun 23, 2022	122.58	124.09	122.58	124.09	2,751	+2.45(+2.01%)
Jun 22, 2022	121.95	122.29	121.58	121.64	1,600	-0.31(-0.25%)
Jun 21, 2022	120.48	123.03	120.48	121.95	4,970	+3.81(+3.22%)
Jun 17, 2022	116.42	118.57	116.26	118.14	11,185	+3.18(+2.76%)
Jun 16, 2022	115.12	116.31	114.53	114.97	2,665	-5.00(-4.17%)
Jun 15, 2022	116.40	119.97	115.85	119.97	3,557	+3.36(+2.88%)
Jun 14, 2022	117.25	117.25	115.36	116.61	6,905	+0.83(+0.71%)
Jun 13, 2022	118.45	118.45	115.42	115.78	4,091	-6.92(-5.64%)
Jun 10, 2022	122.28	123.45	122.28	122.70	3,448	-2.53(-2.02%)
Jun 09, 2022	126.72	126.88	125.16	125.23	1,582	-3.39(-2.63%)
Jun 08, 2022	128.71	128.71	128.20	128.62	1,725	-0.68(-0.52%)
Jun 07, 2022	127.14	129.29	127.11	129.29	3,161	+0.62(+0.48%)
Jun 06, 2022	129.25	129.70	128.09	128.68	3,256	+2.60(+2.06%)
Jun 03, 2022	126.85	126.85	125.90	126.08	1,574	-2.55(-1.98%)
Jun 02, 2022	123.33	128.63	123.33	128.63	5,699	+4.04(+3.25%)
Jun 01, 2022	126.70	126.70	123.98	124.59	1,772	-1.11(-0.88%)
May 31, 2022	126.51	126.76	125.60	125.70	3,228	-0.84(-0.67%)
May 27, 2022	126.33	126.54	126.16	126.54	897	+2.35(+1.89%)
May 26, 2022	121.05	124.19	121.05	124.19	1,338	+3.72(+3.09%)
May 25, 2022	118.55	120.94	118.55	120.47	6,865	+1.60(+1.34%)
May 24, 2022	119.88	119.88	118.65	118.87	2,261	-2.47(-2.04%)
May 23, 2022	120.38	121.63	120.33	121.34	3,974	+1.45(+1.21%)
May 20, 2022	121.50	121.50	118.06	119.90	2,798	-0.79(-0.65%)
May 19, 2022	118.03	120.89	118.03	120.68	11,799	+3.92(+3.36%)
May 18, 2022	118.73	120.01	116.48	116.76	9,885	-2.48(-2.08%)
May 17, 2022	118.00	119.24	116.58	119.24	19,066	+4.63(+4.04%)
May 16, 2022	116.01	116.01	114.21	114.61	3,855	-0.52(-0.45%)
May 13, 2022	115.52	115.62	114.58	115.13	2,899	+5.40(+4.92%)
May 12, 2022	108.53	111.94	108.32	109.73	6,041	-0.53(-0.48%)
May 11, 2022	113.65	115.81	110.24	110.27	8,624	-2.68(-2.37%)
May 10, 2022	114.92	114.92	110.89	112.94	6,157	+0.32(+0.28%)
May 09, 2022	116.88	116.88	112.51	112.63	8,861	-7.08(-5.92%)
May 06, 2022	121.66	121.66	119.03	119.71	2,566	-2.31(-1.90%)
May 05, 2022	126.72	126.72	121.46	122.02	3,795	-7.42(-5.73%)
May 04, 2022	125.38	129.44	123.78	129.44	8,069	+4.41(+3.53%)
May 03, 2022	125.25	125.25	124.80	125.03	2,529	+1.54(+1.25%)
May 02, 2022	122.17	123.49	121.07	123.49	5,299	+0.09(+0.07%)
Apr 29, 2022	124.58	127.16	123.40	123.40	3,158	-1.35(-1.08%)
Apr 28, 2022	122.56	124.89	122.35	124.75	8,675	+1.23(+1.00%)
Apr 27, 2022	122.54	125.08	122.54	123.52	3,997	+2.00(+1.64%)
Apr 26, 2022	125.85	125.85	121.52	121.52	6,349	-5.61(-4.41%)
Apr 25, 2022	126.09	127.74	125.84	127.13	2,667	+0.17(+0.13%)
Apr 22, 2022	128.66	129.93	126.60	126.96	3,984	-1.08(-0.85%)
Apr 21, 2022	134.77	134.77	127.76	128.05	5,162	-5.60(-4.19%)
Apr 20, 2022	137.23	137.23	133.65	133.65	7,378	-2.42(-1.78%)
Apr 19, 2022	133.93	136.07	133.48	136.07	3,453	+2.21(+1.65%)
Apr 18, 2022	136.19	136.19	131.91	133.86	4,166	-1.66(-1.22%)
Apr 14, 2022	136.40	136.40	135.24	135.52	4,506	-1.46(-1.06%)
Apr 13, 2022	136.50	137.00	136.12	136.98	2,081	+2.65(+1.97%)
Apr 12, 2022	136.08	136.08	133.69	134.33	3,226	-1.40(-1.03%)
Apr 11, 2022	136.62	136.62	135.70	135.73	1,393	-2.61(-1.89%)
Apr 08, 2022	139.69	139.75	138.03	138.34	2,025	-1.62(-1.16%)
Apr 07, 2022	139.21	139.95	137.88	139.95	3,255	-1.19(-0.84%)
Apr 06, 2022	141.70	141.94	139.44	141.14	2,470	-2.31(-1.61%)
Apr 05, 2022	146.75	147.81	143.29	143.45	7,284	-2.31(-1.58%)
Apr 04, 2022	141.99	145.77	141.99	145.76	11,570	+3.98(+2.81%)