HAP - VanEck Vectors Natural Resources ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201735.9035.9035.7835.8635.867,700
Oct 19, 201735.7835.8635.7535.7835.78129,300
Oct 18, 201735.9836.0335.8735.9535.955,400
Oct 17, 201736.0636.0635.8535.9635.9615,600
Oct 16, 201736.2436.2436.0536.0836.083,400
Oct 13, 201736.0736.1236.0736.1236.123,400
Oct 12, 201735.7335.8435.7135.8335.839,400
Oct 11, 201735.7235.7735.7135.7735.771,500
Oct 10, 201735.7635.7635.6935.7135.712,100
Oct 09, 201735.5935.6235.5535.5635.561,700
Oct 06, 201735.6835.6835.4735.5735.575,100
Oct 05, 201735.8235.8935.7335.7535.75134,100
Oct 04, 201735.7435.7635.7235.7635.761,000
Oct 03, 201735.7135.7435.6635.6635.665,100
Oct 02, 201735.5535.5635.5535.5635.561,200
Sep 29, 201735.4335.5535.3335.4935.49224,300
Sep 28, 201735.2735.3835.2535.2735.274,600
Sep 27, 201735.1735.2435.1035.2435.241,100
Sep 26, 201735.3735.3735.2435.3035.301,300
Sep 25, 201735.1835.4835.1735.4335.43142,900
Sep 22, 201735.0735.2035.0735.1335.1314,600
Sep 21, 201735.2635.2635.1435.1435.143,900
Sep 20, 201735.3635.4235.1435.2235.222,900
Sep 19, 201735.1635.2935.1635.2335.232,500
Sep 18, 201735.0035.1935.0035.1035.109,000
Sep 15, 201734.9734.9834.8934.9834.984,900
Sep 14, 201734.8634.9434.8334.9234.9218,800
Sep 13, 201734.8634.8634.8234.8334.832,200
Sep 12, 201734.8634.9134.8534.8534.853,400
Sep 11, 201734.8634.9434.8234.8434.846,300
Sep 08, 201734.7334.7334.6434.6834.686,000
Sep 07, 201734.8134.8434.7434.8434.849,600
Sep 06, 201734.4834.7234.4834.6834.686,400
Sep 05, 201734.4934.4934.2634.3834.382,700
Sep 01, 201734.4534.4534.3934.4434.442,000
Aug 31, 201734.0034.2434.0034.2434.242,600
Aug 30, 201733.9033.9633.8733.9133.912,500
Aug 29, 201733.7033.8933.7033.8433.8411,200
Aug 28, 201733.8533.9233.8533.8533.852,400
Aug 25, 201733.7833.8833.7833.8833.884,600
Aug 24, 201733.6733.7433.6533.6633.6612,400
Aug 23, 201733.6033.7533.6033.7533.7519,600
Aug 22, 201733.6433.6533.5833.5933.5914,200
Aug 21, 201733.4733.4833.3833.4133.412,300
Aug 18, 201733.4133.4533.4133.4133.415,200
Aug 17, 201733.7433.7833.5133.5533.5511,300
Aug 16, 201733.8333.9133.8033.8033.803,400
Aug 15, 201733.7433.7433.6133.7233.726,800
Aug 14, 201733.8933.9633.8833.8833.884,000
Aug 11, 201733.8033.8033.7233.7233.7219,500
Aug 10, 201734.2434.2433.9734.0334.032,500
Aug 09, 201734.2534.3134.1834.3134.314,800
Aug 08, 201734.3234.3434.2834.2834.287,800
Aug 07, 201734.3034.3734.3034.3234.3226,500
Aug 04, 201734.2634.3634.1634.3534.35104,600
Aug 03, 201734.1934.2034.1734.1734.172,600
Aug 02, 201734.2434.3034.1534.2434.244,900
Aug 01, 201734.3534.3634.2434.3034.3095,400
Jul 31, 201734.2434.3134.2434.3134.315,700
Jul 28, 201734.1534.1734.1134.1734.1712,900
Jul 27, 201734.2034.2033.9734.0434.046,200
Jul 26, 201734.0634.2034.0634.1634.161,300
Jul 25, 201733.9834.0233.9834.0234.021,700
Jul 24, 201733.7233.7233.6433.6433.641,700
Jul 21, 201733.8433.8433.6433.7133.717,000
Jul 20, 201733.8333.9033.8133.8733.876,300
Jul 19, 201733.7033.8633.6833.8333.8354,800
Jul 18, 201733.5633.5633.5233.5633.563,500
Jul 17, 201733.6333.7033.6233.6233.6227,800
Jul 14, 201733.4233.5933.4233.5233.52110,500
Jul 13, 201733.2133.2833.1833.2833.28600
Jul 12, 201733.2033.3533.1633.2033.204,600
Jul 11, 201732.9532.9932.8532.9932.991,700
Jul 10, 201732.6133.0332.5932.9632.9691,300
Jul 07, 201732.7032.7032.4132.6032.60375,200
Jul 06, 201732.9432.9432.7432.7832.78105,700
Jul 05, 201733.0033.0032.9332.9832.983,200
Jul 03, 201733.0533.2833.0333.2333.2331,500
Jun 30, 201732.7232.9832.7232.9032.90203,200
Jun 29, 201732.8032.8232.5932.6332.637,300
Jun 28, 201732.6132.8332.6132.8332.8310,000
Jun 27, 201732.6932.7532.5332.5432.5411,700
Jun 26, 201732.6132.6132.5732.6032.608,000
Jun 23, 201732.6032.6232.5832.6232.621,600
Jun 22, 201732.5032.5232.4632.4632.465,600
Jun 21, 201732.5832.6132.2832.3432.343,900
Jun 20, 201732.6632.6632.4532.4832.4810,000
Jun 19, 201733.0133.0332.9232.9532.953,000
Jun 16, 201732.7232.9032.7232.8732.874,200
Jun 15, 201732.8032.8032.7132.7232.726,200
Jun 14, 201733.2733.2732.9732.9932.9914,200
Jun 13, 201733.3433.5033.3333.4433.4410,000
Jun 12, 201733.1833.4433.1833.2333.2312,500
Jun 09, 201733.0233.3233.0233.2633.26203,500
Jun 08, 201732.9633.0632.9632.9932.991,900
Jun 07, 201733.2033.2132.8832.9732.974,400
Jun 06, 201732.8633.1332.8633.1333.139,300
Jun 05, 201732.9432.9432.8332.9132.917,300
Jun 02, 201732.9932.9932.9632.9732.972,100
Jun 01, 201732.9733.0632.9432.9432.946,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...