NYSEArca - Delayed Quote USD

VanEck Natural Resources ETF (HAP)

51.05 +0.06 (+0.12%)
At close: April 22 at 1:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 50.43 51.11 50.43 51.05 51.05 5,900
Apr 19, 2024 50.62 51.11 50.62 50.99 50.99 2,300
Apr 18, 2024 50.83 50.88 50.55 50.62 50.62 3,300
Apr 17, 2024 50.56 50.58 50.55 50.55 50.55 1,100
Apr 16, 2024 50.10 50.40 50.10 50.28 50.28 900
Apr 15, 2024 51.25 51.35 50.89 50.91 50.91 2,600
Apr 12, 2024 51.95 51.95 51.19 51.19 51.19 1,200
Apr 11, 2024 51.83 52.18 51.63 52.09 52.09 3,700
Apr 10, 2024 51.99 52.32 51.69 52.11 52.11 28,800
Apr 9, 2024 52.63 52.63 52.39 52.63 52.63 7,200
Apr 8, 2024 52.23 52.36 52.06 52.28 52.28 1,700
Apr 5, 2024 51.67 52.04 51.57 52.04 52.04 15,300
Apr 4, 2024 51.98 52.20 51.64 51.66 51.66 1,800
Apr 3, 2024 51.55 51.82 51.47 51.75 51.75 31,900
Apr 2, 2024 51.16 51.31 51.07 51.31 51.31 3,200
Apr 1, 2024 51.27 51.27 50.96 51.04 51.04 1,900
Mar 28, 2024 50.90 50.94 50.90 50.93 50.93 2,600
Mar 27, 2024 50.00 50.63 50.00 50.63 50.63 3,900
Mar 26, 2024 50.01 50.01 49.75 49.76 49.76 7,200
Mar 25, 2024 50.04 50.07 49.97 50.00 50.00 9,300
Mar 22, 2024 49.92 49.92 49.80 49.82 49.82 1,700
Mar 21, 2024 50.19 50.19 50.01 50.04 50.04 5,200
Mar 20, 2024 49.36 49.95 49.36 49.87 49.87 3,400
Mar 19, 2024 49.22 49.29 49.19 49.27 49.27 3,000
Mar 18, 2024 49.03 49.15 48.96 49.11 49.11 1,100
Mar 15, 2024 49.00 49.02 48.91 49.02 49.02 3,900
Mar 14, 2024 48.80 48.82 48.63 48.82 48.82 4,300
Mar 13, 2024 48.57 49.10 48.57 48.95 48.95 8,400
Mar 12, 2024 48.41 48.48 48.22 48.41 48.41 3,700
Mar 11, 2024 48.03 48.40 48.03 48.40 48.40 1,600
Mar 8, 2024 48.43 48.43 48.19 48.32 48.32 4,700
Mar 7, 2024 48.08 48.48 48.08 48.37 48.37 7,200
Mar 6, 2024 47.95 48.08 47.84 47.88 47.88 12,700
Mar 5, 2024 47.68 47.69 47.35 47.47 47.47 11,300
Mar 4, 2024 47.68 47.68 47.46 47.46 47.46 44,200
Mar 1, 2024 47.50 47.82 47.50 47.77 47.77 6,600
Feb 29, 2024 47.28 47.33 47.19 47.27 47.27 27,900
Feb 28, 2024 47.09 47.27 46.99 47.01 47.01 5,800
Feb 27, 2024 47.35 47.35 47.17 47.26 47.26 6,000
Feb 26, 2024 47.13 47.22 47.08 47.17 47.17 7,000
Feb 23, 2024 47.25 47.45 47.13 47.40 47.40 5,100
Feb 22, 2024 47.14 47.37 47.10 47.33 47.33 10,100
Feb 21, 2024 46.84 47.19 46.84 47.19 47.19 6,400
Feb 20, 2024 47.09 47.09 46.80 46.86 46.86 3,200
Feb 16, 2024 47.04 47.31 47.04 47.12 47.12 5,400
Feb 15, 2024 46.51 47.03 46.51 47.03 47.03 8,500
Feb 14, 2024 46.31 46.43 46.17 46.36 46.36 8,500
Feb 13, 2024 46.60 46.60 45.89 46.06 46.06 7,200
Feb 12, 2024 46.78 47.09 46.78 46.97 46.97 1,900
Feb 9, 2024 46.36 46.52 46.36 46.49 46.49 13,900
Feb 8, 2024 46.60 46.70 46.53 46.67 46.67 2,400
Feb 7, 2024 46.74 46.80 46.61 46.75 46.75 32,800
Feb 6, 2024 46.70 46.85 46.70 46.75 46.75 5,200
Feb 5, 2024 46.43 46.52 46.34 46.45 46.45 2,300
Feb 2, 2024 47.14 47.14 46.88 46.98 46.98 11,400
Feb 1, 2024 47.28 47.59 47.20 47.38 47.38 4,300
Jan 31, 2024 47.47 47.55 46.89 46.90 46.90 10,600
Jan 30, 2024 47.09 47.50 47.05 47.48 47.48 18,000
Jan 29, 2024 47.23 47.40 47.02 47.40 47.40 9,300
Jan 26, 2024 47.10 47.24 46.94 47.16 47.16 13,200
Jan 25, 2024 46.70 46.89 46.56 46.89 46.89 6,800
Jan 24, 2024 46.74 46.74 46.42 46.46 46.46 4,200
Jan 23, 2024 45.99 46.24 45.99 46.16 46.16 10,100
Jan 22, 2024 45.90 46.01 45.89 45.91 45.91 7,800
Jan 19, 2024 46.10 46.25 45.90 46.24 46.24 9,300
Jan 18, 2024 45.96 46.18 45.95 46.17 46.17 8,100
Jan 17, 2024 46.21 46.26 46.01 46.10 46.10 141,200
Jan 16, 2024 47.32 47.33 46.67 46.67 46.67 4,800
Jan 12, 2024 48.00 48.00 47.60 47.68 47.68 242,200
Jan 11, 2024 47.72 47.72 47.31 47.45 47.45 62,000
Jan 10, 2024 47.65 47.66 47.52 47.58 47.58 8,800
Jan 9, 2024 47.90 47.90 47.79 47.85 47.85 4,800
Jan 8, 2024 48.00 48.54 47.91 48.44 48.44 11,700
Jan 5, 2024 48.57 48.87 48.48 48.59 48.59 7,500
Jan 4, 2024 48.94 48.94 48.53 48.57 48.57 16,900
Jan 3, 2024 48.65 49.02 48.62 48.81 48.81 11,800
Jan 2, 2024 48.70 49.10 48.70 48.74 48.74 5,500
Dec 29, 2023 48.72 48.84 48.61 48.81 48.81 25,800
Dec 28, 2023 49.00 49.13 48.81 48.83 48.83 88,900
Dec 27, 2023 49.17 49.22 49.01 49.14 49.14 30,600
Dec 26, 2023 48.80 49.12 48.80 49.01 49.01 8,100
Dec 22, 2023 48.77 48.86 48.63 48.63 48.63 11,900
Dec 21, 2023 48.23 48.42 48.14 48.42 48.42 33,500
Dec 20, 2023 48.54 48.62 47.88 47.88 47.88 40,300
Dec 19, 2023 48.10 48.56 48.10 48.55 48.55 103,000
Dec 18, 2023 1.60 Dividend
Dec 18, 2023 48.20 48.20 47.85 47.85 47.85 2,600
Dec 15, 2023 49.51 49.51 49.10 49.18 47.58 37,800
Dec 14, 2023 49.02 49.66 49.02 49.53 47.92 18,200
Dec 13, 2023 47.53 48.47 47.32 48.47 46.90 47,400
Dec 12, 2023 47.34 47.42 47.23 47.42 45.88 1,400
Dec 11, 2023 47.88 47.96 47.79 47.94 46.38 16,800
Dec 8, 2023 47.74 48.08 47.74 47.99 46.43 48,200
Dec 7, 2023 47.91 47.94 47.73 47.78 46.23 18,600
Dec 6, 2023 47.98 47.98 47.64 47.64 46.09 14,000
Dec 5, 2023 48.31 48.31 47.94 47.94 46.38 14,100
Dec 4, 2023 48.55 48.82 48.43 48.52 46.94 32,800
Dec 1, 2023 48.76 49.19 48.76 49.06 47.47 14,100
Nov 30, 2023 48.41 48.48 48.30 48.48 46.90 9,400
Nov 29, 2023 48.56 48.56 48.25 48.30 46.73 6,700
Nov 28, 2023 48.29 48.67 48.26 48.47 46.90 2,500
Nov 27, 2023 48.25 48.31 48.13 48.27 46.70 8,600
Nov 24, 2023 48.49 48.49 48.49 48.49 46.91 300
Nov 22, 2023 47.96 48.31 47.96 48.29 46.72 43,800
Nov 21, 2023 48.40 48.54 48.40 48.52 46.94 7,300
Nov 20, 2023 48.67 48.70 48.54 48.55 46.97 152,700
Nov 17, 2023 48.24 48.64 48.24 48.55 46.97 113,500
Nov 16, 2023 48.18 48.18 47.75 47.85 46.30 5,900
Nov 15, 2023 48.50 48.78 48.39 48.39 46.82 2,600
Nov 14, 2023 48.10 48.42 48.10 48.29 46.72 7,700
Nov 13, 2023 46.99 47.27 46.99 47.20 45.67 3,700
Nov 10, 2023 46.90 47.10 46.80 47.04 45.51 7,700
Nov 9, 2023 47.20 47.20 46.74 46.74 45.22 12,300
Nov 8, 2023 46.98 47.00 46.82 46.86 45.34 14,800
Nov 7, 2023 47.64 47.64 47.21 47.28 45.74 8,300
Nov 6, 2023 48.44 48.50 48.20 48.20 46.63 5,700
Nov 3, 2023 48.57 48.69 48.42 48.52 46.94 18,100
Nov 2, 2023 48.31 48.37 48.28 48.35 46.78 2,200
Nov 1, 2023 47.11 47.31 46.98 47.19 45.66 15,600
Oct 31, 2023 47.01 47.03 46.81 46.96 45.43 10,600
Oct 30, 2023 46.96 47.39 46.90 47.15 45.62 21,200
Oct 27, 2023 47.39 47.39 46.78 46.84 45.32 5,700
Oct 26, 2023 47.16 47.35 47.13 47.20 45.67 11,700
Oct 25, 2023 47.35 47.43 47.24 47.31 45.77 14,400
Oct 24, 2023 47.54 47.75 47.49 47.49 45.95 6,800
Oct 23, 2023 47.68 47.68 47.36 47.40 45.86 28,300
Oct 20, 2023 48.44 48.49 47.98 47.98 46.42 3,700
Oct 19, 2023 48.77 49.11 48.66 48.73 47.15 14,700
Oct 18, 2023 49.28 49.33 48.89 49.02 47.43 406,100
Oct 17, 2023 48.82 49.53 48.82 49.41 47.80 3,900
Oct 16, 2023 48.95 49.18 48.95 49.13 47.53 7,300
Oct 13, 2023 48.60 48.72 48.43 48.59 47.01 20,900
Oct 12, 2023 48.38 48.38 48.14 48.21 46.64 16,000
Oct 11, 2023 48.33 48.68 48.33 48.68 47.10 3,000
Oct 10, 2023 48.46 48.89 48.46 48.72 47.14 3,800
Oct 9, 2023 47.81 48.26 47.81 48.20 46.63 63,500
Oct 6, 2023 46.92 47.69 46.66 47.44 45.90 3,000
Oct 5, 2023 46.98 47.04 46.81 46.99 45.46 12,000
Oct 4, 2023 47.18 47.18 46.72 47.01 45.48 6,300
Oct 3, 2023 47.64 47.64 47.45 47.59 46.04 4,800
Oct 2, 2023 48.88 48.88 47.96 48.08 46.52 4,100
Sep 29, 2023 49.83 49.83 49.10 49.10 47.50 1,300
Sep 28, 2023 49.46 49.64 49.45 49.53 47.92 9,700
Sep 27, 2023 49.31 49.41 49.20 49.28 47.68 4,100
Sep 26, 2023 49.02 49.16 48.88 48.95 47.36 3,500
Sep 25, 2023 49.16 49.51 49.16 49.51 47.90 2,200
Sep 22, 2023 49.75 49.75 49.41 49.41 47.80 2,000
Sep 21, 2023 49.93 49.93 49.44 49.44 47.83 4,000
Sep 20, 2023 50.87 50.87 50.26 50.26 48.63 2,400
Sep 19, 2023 50.60 50.60 50.34 50.49 48.85 2,300
Sep 18, 2023 50.82 50.82 50.58 50.64 48.99 3,200
Sep 15, 2023 50.92 51.06 50.69 50.69 49.04 2,500
Sep 14, 2023 50.92 50.99 50.92 50.99 49.33 2,400
Sep 13, 2023 50.33 50.33 49.87 50.07 48.44 1,700
Sep 12, 2023 50.23 50.37 50.23 50.28 48.65 3,100
Sep 11, 2023 50.32 50.32 49.88 49.92 48.30 2,500
Sep 8, 2023 49.87 50.04 49.80 49.80 48.18 8,200
Sep 7, 2023 49.82 50.03 49.69 49.74 48.12 8,700
Sep 6, 2023 50.17 50.22 49.78 50.03 48.40 5,200
Sep 5, 2023 50.55 50.55 50.19 50.19 48.56 20,600
Sep 1, 2023 50.61 50.61 50.30 50.46 48.82 6,500
Aug 31, 2023 49.86 49.93 49.79 49.84 48.22 7,600
Aug 30, 2023 50.01 50.15 49.98 49.99 48.37 8,200
Aug 29, 2023 49.32 49.90 49.32 49.90 48.28 12,500
Aug 28, 2023 49.05 49.43 49.05 49.33 47.73 4,200
Aug 25, 2023 48.77 49.01 48.59 48.88 47.29 8,300
Aug 24, 2023 48.73 48.93 48.58 48.58 47.00 3,000
Aug 23, 2023 48.59 49.17 48.59 49.06 47.47 12,200
Aug 22, 2023 49.20 49.21 48.79 48.88 47.29 16,500
Aug 21, 2023 49.25 49.26 48.85 49.03 47.44 23,100
Aug 18, 2023 48.77 49.17 48.77 49.08 47.49 18,500
Aug 17, 2023 49.22 49.50 49.08 49.14 47.54 9,500
Aug 16, 2023 49.31 49.31 48.90 48.97 47.38 203,000
Aug 15, 2023 49.78 49.78 49.21 49.21 47.61 4,000
Aug 14, 2023 50.16 50.16 49.89 50.15 48.52 2,700
Aug 11, 2023 50.37 50.49 50.34 50.45 48.81 75,000
Aug 10, 2023 50.73 50.73 50.34 50.41 48.77 7,800
Aug 9, 2023 50.40 50.77 50.40 50.48 48.84 1,500
Aug 8, 2023 49.69 50.12 49.56 50.10 48.47 3,500
Aug 7, 2023 50.15 50.31 50.05 50.23 48.60 10,000
Aug 4, 2023 50.44 50.77 50.09 50.09 48.46 2,700
Aug 3, 2023 49.75 50.28 49.71 50.02 48.39 5,200
Aug 2, 2023 50.26 50.29 49.85 49.88 48.26 5,000
Aug 1, 2023 50.80 50.84 50.52 50.73 49.08 3,600
Jul 31, 2023 50.96 51.24 50.96 51.18 49.52 2,700
Jul 28, 2023 50.62 50.62 50.43 50.58 48.94 2,100
Jul 27, 2023 51.03 51.03 50.39 50.39 48.75 6,600
Jul 26, 2023 50.95 51.07 50.80 50.98 49.32 2,800
Jul 25, 2023 50.75 51.23 50.75 51.16 49.50 4,600
Jul 24, 2023 50.28 50.81 50.28 50.63 48.98 7,700
Jul 21, 2023 50.16 50.16 49.89 50.16 48.53 8,000
Jul 20, 2023 50.08 50.12 49.90 50.03 48.40 13,000
Jul 19, 2023 49.66 49.81 49.66 49.80 48.18 2,200
Jul 18, 2023 49.22 49.83 49.22 49.68 48.07 9,100
Jul 17, 2023 49.09 49.22 49.08 49.11 47.51 14,100
Jul 14, 2023 49.73 49.73 49.15 49.15 47.55 18,900
Jul 13, 2023 49.71 49.92 49.71 49.88 48.26 6,300
Jul 12, 2023 49.52 49.57 49.43 49.46 47.85 19,500
Jul 11, 2023 48.29 48.84 48.29 48.77 47.19 65,700
Jul 10, 2023 47.77 48.15 47.77 48.03 46.47 8,100
Jul 7, 2023 47.17 48.13 47.17 47.94 46.38 9,400
Jul 6, 2023 47.62 47.62 46.94 47.22 45.69 11,000
Jul 5, 2023 48.14 48.21 48.07 48.11 46.55 14,400
Jul 3, 2023 48.37 48.69 48.37 48.59 47.01 4,400
Jun 30, 2023 48.04 48.25 48.00 48.17 46.60 9,500
Jun 29, 2023 47.34 47.71 47.34 47.70 46.15 242,800
Jun 28, 2023 47.41 47.52 47.21 47.46 45.92 23,600
Jun 27, 2023 47.50 47.61 47.47 47.61 46.06 28,800
Jun 26, 2023 47.06 47.59 47.06 47.48 45.94 8,200
Jun 23, 2023 47.17 47.17 46.98 47.01 45.48 17,600
Jun 22, 2023 47.84 47.84 47.67 47.73 46.18 5,400
Jun 21, 2023 47.66 48.33 47.60 48.22 46.65 5,500
Jun 20, 2023 47.95 47.95 47.73 47.90 46.34 5,200
Jun 16, 2023 48.83 48.92 48.70 48.78 47.19 15,600
Jun 15, 2023 48.21 48.79 48.21 48.69 47.11 7,600
Jun 14, 2023 48.63 48.71 48.14 48.14 46.58 1,600
Jun 13, 2023 48.01 48.33 48.01 48.22 46.65 14,800
Jun 12, 2023 47.38 47.61 47.38 47.60 46.05 3,400
Jun 9, 2023 47.90 47.94 47.66 47.69 46.14 6,800
Jun 8, 2023 47.82 47.90 47.56 47.90 46.34 2,800
Jun 7, 2023 47.74 47.84 47.71 47.78 46.23 2,200
Jun 6, 2023 46.61 47.36 46.61 47.36 45.82 12,700
Jun 5, 2023 47.27 47.27 46.85 46.86 45.34 2,400
Jun 2, 2023 46.69 47.17 46.69 47.14 45.61 4,100
Jun 1, 2023 45.68 46.06 45.68 45.92 44.43 6,700
May 31, 2023 45.33 45.33 45.16 45.25 43.78 5,300
May 30, 2023 45.91 45.94 45.66 45.83 44.34 2,200
May 26, 2023 46.42 46.58 46.22 46.41 44.90 3,700
May 25, 2023 46.34 46.34 45.97 46.15 44.65 4,000
May 24, 2023 47.04 47.04 46.65 46.65 45.13 21,100
May 23, 2023 47.13 47.48 47.09 47.19 45.66 341,100
May 22, 2023 47.29 47.44 47.18 47.27 45.73 6,400
May 19, 2023 47.56 47.56 47.29 47.34 45.80 4,500
May 18, 2023 47.17 47.31 46.90 47.31 45.77 9,500
May 17, 2023 47.03 47.53 47.00 47.37 45.83 8,700
May 16, 2023 47.65 47.65 46.98 46.98 45.45 3,400
May 15, 2023 47.61 48.03 47.61 47.88 46.32 5,000
May 12, 2023 47.61 47.71 47.34 47.51 45.97 9,800
May 11, 2023 47.72 47.72 47.35 47.53 45.99 7,100
May 10, 2023 48.81 48.81 48.08 48.37 46.80 1,900
May 9, 2023 48.37 48.73 48.37 48.61 47.03 3,700
May 8, 2023 49.14 49.15 48.71 48.71 47.13 2,400
May 5, 2023 48.24 48.94 48.24 48.78 47.19 9,300
May 4, 2023 48.14 48.14 47.74 47.76 46.21 7,200
May 3, 2023 48.20 48.55 48.09 48.09 46.53 6,600
May 2, 2023 48.90 48.90 47.91 48.37 46.80 28,500
May 1, 2023 49.41 49.41 49.24 49.25 47.65 5,000
Apr 28, 2023 48.89 49.48 48.89 49.45 47.84 23,000
Apr 27, 2023 48.58 49.08 48.54 49.04 47.45 6,100
Apr 26, 2023 49.04 49.04 48.50 48.58 47.00 30,100
Apr 25, 2023 49.43 49.43 48.84 48.86 47.27 3,600
Apr 24, 2023 49.59 49.96 49.59 49.89 48.27 3,900

Related Tickers