VanEck Low Carbon Energy ETF (SMOG)

99.15Last Price

-0.88 (-0.88%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	99.89	100.72	99.15	99.15	3,130	99.15
1/30/2025	99.19	100.25	99.19	100.03	1,746	100.03
1/29/2025	98.38	98.80	97.96	97.98	2,585	97.98
1/28/2025	99.30	99.30	97.43	98.35	2,749	98.35
1/27/2025	99.61	99.79	98.94	99.39	4,911	99.39
1/24/2025	99.36	100.05	99.36	99.86	3,978	99.86
1/23/2025	98.26	98.89	97.98	98.89	2,460	98.89
1/22/2025	100.08	100.08	98.63	98.63	2,868	98.63
1/21/2025	101.18	101.18	99.82	100.53	4,080	100.53
1/17/2025	100.51	101.20	100.35	100.55	1,516	100.55
1/16/2025	98.74	99.71	98.74	99.62	2,920	99.62
1/15/2025	99.27	100.00	99.16	99.20	2,030	99.20
1/14/2025	97.01	97.36	97.01	97.02	1,948	97.02
1/13/2025	95.63	96.06	95.05	96.06	1,537	96.06
1/10/2025	97.27	97.27	96.08	96.46	5,784	96.46
1/08/2025	99.31	99.31	98.66	98.94	726	98.94
1/07/2025	102.68	102.68	100.67	100.67	837	100.67
1/06/2025	102.21	102.21	101.58	101.58	1,465	101.58
1/03/2025	99.60	101.83	99.60	101.73	7,463	101.73
1/02/2025	99.69	99.69	98.70	98.70	957	98.70
12/31/2024	99.64	0.00	99.64	98.71	0	98.71
12/30/2024	99.86	100.29	98.91	99.64	6,138	99.64
12/27/2024	100.72	101.11	100.67	100.67	1,070	100.67
12/26/2024	101.95	102.60	101.95	102.60	1,110	102.60
12/24/2024	101.71	102.12	101.23	101.93	4,023	101.93
12/23/2024	99.70	100.52	99.59	100.31	5,057	100.31
12/20/2024	99.75	102.24	99.58	101.42	2,303	101.42
12/19/2024	101.96	101.96	100.30	100.37	1,610	100.37
12/18/2024	104.53	105.42	100.95	100.99	3,134	100.99
12/17/2024	104.24	105.07	104.24	104.75	1,336	104.75
12/16/2024	103.63	104.92	103.63	104.19	2,747	104.19
12/13/2024	103.36	103.99	102.95	103.99	1,790	103.99
12/12/2024	104.00	104.21	103.62	103.62	3,726	103.62
12/11/2024	104.35	104.55	103.54	104.55	1,660	104.55
12/10/2024	103.52	104.80	103.51	104.00	5,729	104.00
12/09/2024	102.61	106.27	102.61	104.79	2,258	104.79
12/06/2024	102.67	102.85	102.42	102.52	4,828	102.52
12/05/2024	101.94	102.87	101.94	102.05	4,402	102.05
12/04/2024	102.08	102.18	101.59	101.59	2,750	101.59
12/03/2024	102.46	103.04	102.46	102.69	1,987	102.69
12/02/2024	103.20	103.39	102.80	103.39	2,949	103.39
11/29/2024	101.91	102.88	101.91	102.88	1,150	102.88
11/27/2024	102.01	102.60	101.83	102.17	1,903	102.17
11/26/2024	101.96	101.96	101.16	101.39	1,848	101.39
11/25/2024	102.05	102.67	102.05	102.29	3,915	102.29
11/22/2024	99.30	100.88	99.30	100.62	2,932	100.62
11/21/2024	99.99	100.64	99.61	100.16	3,049	100.16
11/20/2024	99.90	100.60	99.61	100.34	3,854	100.34
11/19/2024	99.46	100.60	99.46	100.51	2,172	100.51
11/18/2024	99.98	100.99	99.98	100.50	3,358	100.50
11/15/2024	99.46	99.88	99.16	99.76	1,990	99.76
11/14/2024	100.00	100.39	99.11	99.11	3,226	99.11
11/13/2024	100.33	100.33	99.41	99.71	3,558	99.71
11/12/2024	101.57	101.57	99.19	99.63	3,833	99.63
11/11/2024	103.47	103.60	102.70	103.12	3,842	103.12
11/08/2024	101.48	102.25	101.33	102.14	5,087	102.14
11/07/2024	101.44	102.94	101.44	102.55	3,920	102.55
11/06/2024	100.93	101.09	99.84	100.41	4,896	100.41
11/05/2024	104.15	105.48	104.15	105.48	1,238	105.48
11/04/2024	104.63	104.90	104.53	104.89	1,646	104.89
11/01/2024	103.92	104.17	103.08	103.40	1,352	103.40