Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	119.55	120.29	117.83	120.22	4,479	+2.16(+1.83%)
Jun 29, 2023	117.79	118.11	117.45	118.06	1,818	+0.01(+0.01%)
Jun 28, 2023	118.23	118.23	118.05	118.05	1,704	+0.69(+0.59%)
Jun 27, 2023	116.36	117.50	115.97	117.36	2,759	+1.21(+1.04%)
Jun 26, 2023	116.05	117.00	115.88	116.15	4,676	+0.31(+0.27%)
Jun 23, 2023	116.47	116.47	115.14	115.84	5,656	-3.18(-2.68%)
Jun 22, 2023	118.71	119.36	118.46	119.03	1,306	-0.91(-0.76%)
Jun 21, 2023	120.08	120.88	119.55	119.93	2,074	-1.22(-1.01%)
Jun 20, 2023	121.21	121.35	119.83	121.15	3,893	-1.49(-1.21%)
Jun 16, 2023	123.08	123.08	122.64	122.64	1,237	+0.03(+0.02%)
Jun 15, 2023	120.34	122.87	119.88	122.61	2,655	+1.72(+1.42%)
Jun 14, 2023	121.56	121.79	119.89	120.90	3,567	-0.33(-0.27%)
Jun 13, 2023	120.12	121.23	120.12	121.23	1,964	+1.69(+1.41%)
Jun 12, 2023	118.37	119.55	118.37	119.55	2,565	+1.60(+1.36%)
Jun 09, 2023	119.02	119.06	117.84	117.95	2,440	-0.17(-0.14%)
Jun 08, 2023	117.72	118.41	117.72	118.11	4,805	+0.76(+0.65%)
Jun 07, 2023	118.08	118.22	117.21	117.35	3,066	-0.29(-0.25%)
Jun 06, 2023	115.80	117.74	115.80	117.64	2,702	+1.55(+1.34%)
Jun 05, 2023	115.95	116.73	115.88	116.09	2,530	+0.06(+0.06%)
Jun 02, 2023	116.47	116.47	115.92	116.03	1,289	+1.10(+0.96%)
Jun 01, 2023	112.84	114.97	112.64	114.93	5,103	+1.65(+1.46%)
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%)