VanEck Low Carbon Energy ETF (SMOG)

100.92Last Price

-1.58 (-1.54%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	100.69	102.56	100.69	102.50	4,093	102.50
3/06/2025	100.65	101.13	100.04	100.04	5,078	100.04
3/05/2025	99.78	100.86	99.48	100.86	2,652	100.86
3/04/2025	97.46	99.55	96.94	98.85	11,997	98.85
3/03/2025	100.60	100.60	98.78	98.78	2,187	98.78
2/28/2025	100.77	101.19	100.23	100.81	3,019	100.81
2/27/2025	102.84	103.09	101.76	101.76	2,549	101.76
2/26/2025	103.54	104.38	103.31	103.31	1,494	103.31
2/25/2025	103.00	103.00	101.85	102.53	2,029	102.53
2/24/2025	101.99	102.10	101.70	101.70	3,323	101.70
2/21/2025	103.35	103.53	101.78	102.07	3,537	102.07
2/20/2025	102.74	102.87	101.90	102.65	1,981	102.65
2/19/2025	102.24	102.65	102.05	102.05	2,219	102.05
2/18/2025	101.59	101.74	101.42	101.61	1,030	101.61
2/14/2025	101.80	101.80	101.47	101.50	794	101.50
2/13/2025	99.45	100.39	99.45	100.39	1,184	100.39
2/12/2025	99.15	100.01	99.15	99.73	1,565	99.73
2/11/2025	99.43	99.50	98.70	98.87	1,599	98.87
2/10/2025	100.33	100.39	99.98	100.23	3,608	100.23
2/07/2025	101.02	101.02	99.95	99.95	2,318	99.95
2/06/2025	100.24	100.72	100.24	100.48	4,928	100.48
2/05/2025	99.82	100.13	99.50	99.50	3,047	99.50
2/04/2025	98.54	99.81	98.54	99.38	1,859	99.38
2/03/2025	96.74	98.03	96.61	97.89	4,091	97.89
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	99.80
12/19/2024	101.96	101.96	100.30	100.37	1,610	98.77
12/18/2024	104.53	105.42	100.95	100.99	3,134	99.37
12/17/2024	104.24	105.07	104.24	104.75	1,336	103.08
12/16/2024	103.63	104.92	103.63	104.19	2,747	102.53
12/13/2024	103.36	103.99	102.95	103.99	1,790	102.33
12/12/2024	104.00	104.21	103.62	103.62	3,726	101.96
12/11/2024	104.35	104.55	103.54	104.55	1,660	102.88