Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	117.19	119.47	117.19	119.47	3,629	+2.05(+1.75%)
Jan 30, 2023	118.63	119.36	117.42	117.42	5,715	-2.47(-2.06%)
Jan 27, 2023	117.03	120.80	116.98	119.89	5,347	+1.84(+1.56%)
Jan 26, 2023	118.08	118.08	117.04	118.05	2,870	+1.59(+1.36%)
Jan 25, 2023	115.55	116.98	114.80	116.46	4,469	-0.80(-0.68%)
Jan 24, 2023	116.47	117.70	116.28	117.25	5,944	-0.29(-0.25%)
Jan 23, 2023	115.02	118.25	114.46	117.55	6,880	+2.50(+2.17%)
Jan 20, 2023	114.06	115.04	113.96	115.04	2,643	+1.06(+0.93%)
Jan 19, 2023	115.56	115.56	113.16	113.98	3,858	-2.55(-2.19%)
Jan 18, 2023	118.13	118.84	116.48	116.54	4,419	-1.00(-0.85%)
Jan 17, 2023	116.18	117.74	116.18	117.53	2,470	+0.60(+0.51%)
Jan 13, 2023	116.48	116.94	116.48	116.94	1,878	-0.50(-0.43%)
Jan 12, 2023	116.43	117.64	114.88	117.44	6,863	+1.38(+1.19%)
Jan 11, 2023	113.38	116.06	113.38	116.06	4,568	+3.23(+2.86%)
Jan 10, 2023	111.39	112.83	111.39	112.83	3,940	+1.43(+1.29%)
Jan 09, 2023	111.18	112.71	111.18	111.40	7,054	+1.41(+1.28%)
Jan 06, 2023	109.09	110.36	108.91	110.00	4,512	+1.47(+1.35%)
Jan 05, 2023	109.20	109.47	108.50	108.53	3,277	-1.75(-1.58%)
Jan 04, 2023	109.42	110.46	109.42	110.28	2,395	+2.12(+1.96%)
Jan 03, 2023	109.44	109.44	107.25	108.16	4,953	-0.93(-0.85%)
Dec 30, 2022	108.79	109.37	108.13	109.09	6,510	-0.82(-0.75%)
Dec 29, 2022	109.28	110.14	109.28	109.91	7,384	+2.78(+2.60%)
Dec 28, 2022	108.47	109.40	106.97	107.13	5,669	-1.43(-1.32%)
Dec 27, 2022	110.59	114.80	108.43	108.56	6,960	-2.19(-1.97%)
Dec 23, 2022	111.76	112.61	110.20	110.74	3,677	-0.52(-0.47%)
Dec 22, 2022	112.90	112.90	110.97	111.26	1,779	-3.08(-2.69%)
Dec 21, 2022	112.96	114.40	111.92	114.34	9,965	+1.95(+1.73%)
Dec 20, 2022	113.70	113.81	112.25	112.39	7,560	-0.75(-0.66%)
Dec 19, 2022	114.18	114.87	112.83	113.14	4,319	-1.25(-1.09%)
Dec 16, 2022	114.88	116.33	113.93	114.39	3,699	-1.95(-1.68%)
Dec 15, 2022	116.79	117.05	115.87	116.34	4,251	-2.83(-2.38%)
Dec 14, 2022	119.26	120.33	118.76	119.17	4,518	+0.45(+0.38%)
Dec 13, 2022	120.02	121.20	118.44	118.72	2,843	+0.97(+0.82%)
Dec 12, 2022	116.67	117.76	116.67	117.76	6,916	+0.14(+0.12%)
Dec 09, 2022	118.84	118.84	117.52	117.61	2,551	-1.15(-0.97%)
Dec 08, 2022	118.50	119.23	117.66	118.76	2,945	+0.98(+0.83%)
Dec 07, 2022	116.99	117.92	116.99	117.78	6,552	-0.50(-0.42%)
Dec 06, 2022	119.85	119.85	117.81	118.28	4,158	-1.23(-1.03%)
Dec 05, 2022	121.76	121.76	118.88	119.51	4,122	-1.80(-1.48%)
Dec 02, 2022	118.75	122.08	118.75	121.31	7,253	+1.62(+1.35%)
Dec 01, 2022	119.98	120.52	118.87	119.69	8,163	-0.21(-0.17%)
Nov 30, 2022	116.31	119.90	115.66	119.90	3,708	+5.81(+5.09%)
Nov 29, 2022	113.54	114.23	113.54	114.09	4,195	+0.04(+0.03%)
Nov 28, 2022	113.89	114.76	113.89	114.05	2,149	-2.04(-1.76%)
Nov 25, 2022	115.74	116.25	115.73	116.09	1,118	+0.61(+0.53%)
Nov 23, 2022	113.11	116.31	113.11	115.48	3,399	+1.13(+0.99%)
Nov 22, 2022	112.27	114.43	112.27	114.35	4,129	+1.17(+1.03%)
Nov 21, 2022	113.50	113.64	112.42	113.18	4,233	-1.57(-1.37%)
Nov 18, 2022	114.25	114.75	113.79	114.75	2,417	-0.74(-0.64%)
Nov 17, 2022	113.19	115.54	113.13	115.50	4,047	-0.34(-0.30%)
Nov 16, 2022	116.61	116.61	115.81	115.84	3,844	-1.67(-1.42%)
Nov 15, 2022	117.49	117.76	117.25	117.51	1,339	+1.00(+0.85%)
Nov 14, 2022	117.07	117.18	115.74	116.51	8,274	-1.79(-1.51%)
Nov 11, 2022	118.15	118.34	117.69	118.30	2,170	+2.37(+2.04%)
Nov 10, 2022	113.53	116.06	113.24	115.93	1,997	+7.62(+7.03%)
Nov 09, 2022	109.92	110.36	108.31	108.31	3,666	-2.83(-2.55%)
Nov 08, 2022	109.86	111.25	109.86	111.15	4,240	+1.60(+1.46%)
Nov 07, 2022	112.53	112.53	109.00	109.55	2,993	-1.13(-1.02%)
Nov 04, 2022	111.33	111.33	108.62	110.68	7,348	+2.45(+2.26%)
Nov 03, 2022	106.90	108.64	106.90	108.23	3,602	+0.76(+0.71%)
Nov 02, 2022	109.18		107.23	107.47	8,161	-1.65(-1.51%)