Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	102.22	102.22	101.68	101.86	3,036	-0.35(-0.35%)
Nov 29, 2023	102.85	102.89	102.22	102.22	1,866	-0.10(-0.10%)
Nov 28, 2023	101.02	102.69	100.79	102.32	5,416	+1.11(+1.10%)
Nov 27, 2023	101.40	101.40	100.86	101.20	1,736	-0.39(-0.38%)
Nov 24, 2023	101.11	101.60	101.11	101.59	1,721	-0.14(-0.14%)
Nov 22, 2023	101.67	102.05	101.35	101.74	1,869	-0.27(-0.27%)
Nov 21, 2023	102.43	102.43	101.94	102.01	2,407	-1.49(-1.44%)
Nov 20, 2023	102.83	103.50	102.83	103.50	1,410	+1.84(+1.81%)
Nov 17, 2023	101.21	101.66	100.88	101.66	1,882	+1.08(+1.07%)
Nov 16, 2023	101.05	101.05	100.14	100.58	1,927	-1.53(-1.50%)
Nov 15, 2023	101.24	103.07	101.24	102.11	2,424	+0.65(+0.64%)
Nov 14, 2023	98.32	101.52	98.32	101.45	4,290	+5.36(+5.57%)
Nov 13, 2023	95.03	96.19	95.03	96.10	1,709	+1.15(+1.21%)
Nov 10, 2023	93.84	95.10	93.84	94.95	2,371	-0.42(-0.44%)
Nov 09, 2023	97.35	97.35	95.04	95.36	2,501	-1.84(-1.90%)
Nov 08, 2023	98.05	98.05	96.88	97.21	2,920	-1.03(-1.05%)
Nov 07, 2023	98.07	98.36	97.58	98.24	2,983	-0.62(-0.63%)
Nov 06, 2023	99.88	99.88	98.48	98.86	4,204	-0.12(-0.12%)
Nov 03, 2023	98.64	99.00	98.63	98.98	2,494	+2.23(+2.31%)
Nov 02, 2023	95.23	96.75	95.23	96.75	2,235	+3.68(+3.95%)
Nov 01, 2023	92.73	93.20	92.09	93.07	2,252	+0.33(+0.36%)
Oct 31, 2023	92.78	93.03	92.24	92.74	2,545	-0.47(-0.51%)
Oct 30, 2023	93.77	94.39	92.42	93.21	2,731	+0.41(+0.44%)
Oct 27, 2023	94.64	94.64	92.77	92.80	921	-1.42(-1.51%)
Oct 26, 2023	93.76	94.23	93.76	94.22	1,717	+0.22(+0.23%)
Oct 25, 2023	94.01	94.27	93.75	94.00	3,803	-2.03(-2.12%)
Oct 24, 2023	94.90	96.03	94.78	96.03	1,144	+2.38(+2.54%)
Oct 23, 2023	92.80	94.41	92.36	93.66	3,172	+0.27(+0.28%)
Oct 20, 2023	93.83	93.83	93.29	93.39	3,184	-2.25(-2.35%)
Oct 19, 2023	96.92	96.92	95.64	95.64	1,491	-1.67(-1.72%)
Oct 18, 2023	99.88	99.88	97.31	97.31	1,593	-3.06(-3.05%)
Oct 17, 2023	99.30	100.50	99.30	100.37	4,326	+0.30(+0.30%)
Oct 16, 2023	99.05	100.08	99.01	100.08	2,806	+0.83(+0.84%)
Oct 13, 2023	99.83	100.15	99.24	99.24	2,190	-1.21(-1.20%)
Oct 12, 2023	101.55	101.91	99.87	100.45	7,974	-1.70(-1.67%)
Oct 11, 2023	102.04	102.41	101.90	102.15	2,753	+0.70(+0.69%)
Oct 10, 2023	98.64	101.45	98.64	101.45	5,481	+3.93(+4.03%)
Oct 09, 2023	97.66	97.81	96.85	97.52	2,600	-0.94(-0.95%)
Oct 06, 2023	96.48	98.46	95.63	98.46	3,423	+1.09(+1.12%)
Oct 05, 2023	98.73	98.73	96.29	97.36	4,470	-1.25(-1.27%)
Oct 04, 2023	98.01	98.62	98.01	98.62	6,150	+0.57(+0.58%)
Oct 03, 2023	98.68	98.68	97.61	98.05	5,147	-2.12(-2.11%)
Oct 02, 2023	101.89	101.89	100.11	100.17	37,672	-2.93(-2.84%)
Sep 29, 2023	104.07	104.44	102.73	103.10	3,875	+0.65(+0.64%)
Sep 28, 2023	102.14	102.83	102.14	102.45	2,587	+0.15(+0.14%)
Sep 27, 2023	103.50	103.50	101.49	102.30	1,996	-1.28(-1.23%)
Sep 26, 2023	103.81	104.51	103.31	103.58	32,845	-1.35(-1.28%)
Sep 25, 2023	104.75	105.16	104.92	104.92	3,083	-1.31(-1.23%)
Sep 22, 2023	107.34	107.35	106.14	106.23	2,916	-0.69(-0.64%)
Sep 21, 2023	107.45	107.70	106.92	106.92	1,465	-2.48(-2.26%)
Sep 20, 2023	109.93	110.67	109.39	109.39	2,888	+0.20(+0.18%)
Sep 19, 2023	109.65	109.65	108.78	109.20	2,448	-0.77(-0.70%)
Sep 18, 2023	110.90	110.90	109.90	109.97	3,311	-1.58(-1.42%)
Sep 15, 2023	112.19	112.19	110.97	111.56	3,341	-1.02(-0.90%)
Sep 14, 2023	110.95	112.57	110.95	112.57	1,337	+2.55(+2.32%)
Sep 13, 2023	110.19	110.64	110.02	110.02	1,863	-1.04(-0.94%)
Sep 12, 2023	109.88	111.25	109.88	111.07	2,064	+0.35(+0.32%)
Sep 11, 2023	110.19	110.77	110.19	110.71	2,095	+1.87(+1.72%)
Sep 08, 2023	109.40	109.70	108.45	108.84	3,470	-0.67(-0.61%)
Sep 07, 2023	109.23	109.54	108.47	109.51	3,565	-0.93(-0.84%)
Sep 06, 2023	111.33	111.33	110.39	110.43	2,512	-1.86(-1.66%)
Sep 05, 2023	111.80	112.30	111.68	112.30	3,097	-1.34(-1.18%)