Vaneck Low Carbon Energy ETF (NY: SMOG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	99.46	99.88	99.16	99.76	1,990	+0.65(+0.66%)
Nov 14, 2024	100.00	100.39	99.11	99.11	3,226	-0.60(-0.61%)
Nov 13, 2024	100.33	100.33	99.41	99.71	3,558	+0.09(+0.09%)
Nov 12, 2024	101.57	101.57	99.19	99.63	3,833	-3.49(-3.39%)
Nov 11, 2024	103.47	103.60	102.70	103.12	3,842	+0.99(+0.97%)
Nov 08, 2024	101.48	102.25	101.33	102.14	5,087	-0.41(-0.40%)
Nov 07, 2024	101.44	102.94	101.44	102.55	3,920	+2.14(+2.13%)
Nov 06, 2024	100.93	101.09	99.84	100.41	4,896	-5.07(-4.81%)
Nov 05, 2024	104.15	105.48	104.15	105.48	1,238	+0.59(+0.57%)
Nov 04, 2024	104.63	104.90	104.53	104.89	1,646	+1.49(+1.44%)
Nov 01, 2024	103.92	104.17	103.08	103.40	1,352	-0.17(-0.17%)
Oct 31, 2024	104.34	104.34	103.12	103.57	1,580	-1.90(-1.80%)
Oct 30, 2024	105.00	105.70	105.00	105.47	1,628	-0.45(-0.42%)
Oct 29, 2024	107.23	107.23	105.71	105.92	1,987	-2.55(-2.35%)
Oct 28, 2024	106.73	108.47	106.73	108.47	1,353	+2.05(+1.92%)
Oct 25, 2024	106.17	106.42	106.17	106.42	710	+1.17(+1.11%)
Oct 24, 2024	105.10	105.44	104.93	105.25	4,249	+1.79(+1.73%)
Oct 23, 2024	104.20	104.64	102.96	103.47	2,649	-0.55(-0.53%)
Oct 22, 2024	103.56	104.14	103.56	104.01	2,459	-0.22(-0.21%)
Oct 21, 2024	104.60	104.60	104.23	104.23	2,165	-0.81(-0.78%)
Oct 18, 2024	104.96	105.05	104.69	105.05	859	+1.03(+0.99%)
Oct 17, 2024	104.71	104.71	103.80	104.01	1,988	-1.03(-0.98%)
Oct 16, 2024	104.41	105.05	104.41	105.05	1,231	+0.81(+0.78%)
Oct 15, 2024	105.43	105.53	104.23	104.23	878	-2.05(-1.93%)
Oct 14, 2024	105.48	106.68	105.48	106.28	2,166	-0.81(-0.76%)
Oct 11, 2024	105.36	107.09	105.36	107.09	1,238	-0.08(-0.07%)
Oct 10, 2024	107.61	107.61	107.10	107.17	1,286	-1.55(-1.43%)
Oct 09, 2024	108.96	108.99	108.72	108.72	1,673	-0.45(-0.41%)
Oct 08, 2024	109.08	109.17	109.05	109.17	11,636	-2.04(-1.83%)
Oct 07, 2024	111.44	111.77	110.56	111.21	2,740	+0.54(+0.49%)
Oct 04, 2024	109.90	110.67	109.70	110.67	2,130	+0.47(+0.42%)
Oct 03, 2024	110.63	110.63	110.10	110.20	871	-1.84(-1.64%)
Oct 02, 2024	111.24	112.05	111.24	112.05	1,021	-0.63(-0.56%)
Oct 01, 2024	112.92	112.92	110.13	112.67	1,338	+0.41(+0.37%)
Sep 30, 2024	113.80	114.01	112.18	112.26	2,814	-0.88(-0.78%)
Sep 27, 2024	112.52	113.53	110.42	113.14	4,079	+1.72(+1.54%)
Sep 26, 2024	111.85	111.85	111.42	111.43	2,117	+1.94(+1.77%)
Sep 25, 2024	109.71	109.71	109.49	109.49	1,047	-1.01(-0.91%)
Sep 24, 2024	109.99	110.50	109.04	110.50	5,418	+2.08(+1.91%)
Sep 23, 2024	107.77	108.42	107.73	108.42	5,035	+1.09(+1.02%)
Sep 20, 2024	106.76	107.73	106.76	107.33	1,340	-0.90(-0.83%)
Sep 19, 2024	108.29	108.63	107.37	108.24	3,044	+1.11(+1.04%)
Sep 18, 2024	106.76	108.47	106.76	107.13	1,127	-0.33(-0.31%)
Sep 17, 2024	107.28	107.89	107.19	107.46	1,418	+1.06(+1.00%)
Sep 16, 2024	106.27	106.72	106.02	106.39	1,994	+0.32(+0.30%)
Sep 13, 2024	105.91	106.08	105.91	106.08	832	+0.81(+0.77%)
Sep 12, 2024	104.53	105.35	104.53	105.27	1,913	-0.03(-0.03%)
Sep 11, 2024	103.34	105.43	103.34	105.30	2,765	+2.98(+2.91%)
Sep 10, 2024	102.03	102.32	101.24	102.32	1,292	+0.44(+0.43%)
Sep 09, 2024	101.29	102.36	101.29	101.88	1,390	+1.06(+1.06%)
Sep 06, 2024	103.60	103.60	100.80	100.82	2,785	-2.99(-2.88%)
Sep 05, 2024	103.71	104.07	103.38	103.80	4,214	+1.40(+1.37%)
Sep 04, 2024	101.91	103.01	101.91	102.40	2,190	+1.07(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.