U.S. Markets closed

VanEck Vectors Natural Resources ETF (HAP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.28-0.34 (-0.74%)
At close: 3:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202146.4246.3146.0146.2846.282,292
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202146.7346.8546.6446.7546.752,030,000
Sep 02, 202146.2546.6546.2546.5346.53310,000
Sep 01, 202145.9646.0845.9646.0646.06180,000
Aug 31, 202145.9646.0745.9546.0746.07110,000
Aug 30, 202146.1846.3146.1846.2046.2024,660,000
Aug 27, 202145.8046.1645.8046.1146.11120,000
Aug 26, 202145.5845.5845.3745.3745.37200,000
Aug 25, 202145.4445.8045.4445.7445.74300,000
Aug 24, 202145.1445.4645.1445.3545.35480,000
Aug 23, 202144.4144.9344.4144.8444.84310,000
Aug 20, 202144.0444.1043.9844.0644.06300,000
Aug 19, 202144.5744.5743.8644.0044.00890,000
Aug 18, 202145.5545.5745.1745.1745.17110,000
Aug 17, 202146.0446.0445.4345.6745.67810,000
Aug 16, 202146.5846.5846.1446.4046.40320,000
Aug 13, 202146.8146.9046.7946.8046.80340,000
Aug 12, 202146.7646.8346.5746.8046.80540,000
Aug 11, 202146.5846.9246.5246.8546.85590,000
Aug 10, 202145.7946.4145.7946.3646.36270,000
Aug 09, 202145.6845.8345.6845.8345.831,380,000
Aug 06, 202145.4645.6645.4645.6645.66170,000
Aug 05, 202145.5145.6245.4745.5045.50230,000
Aug 04, 202146.1146.1145.5245.5745.57890,000
Aug 03, 202145.4146.2145.4146.1746.174,700
Aug 02, 2021------
Jul 30, 202146.1446.1445.6445.7145.714,000
Jul 29, 202145.9846.3445.9846.1346.135,900
Jul 28, 202145.2345.6545.2345.6545.653,200
Jul 27, 202144.9945.2744.9945.2745.272,600
Jul 26, 202145.0145.5045.0145.4045.404,100
Jul 23, 202144.9244.9444.7444.9144.919,000
Jul 22, 202145.0745.0744.6844.8544.852,200
Jul 21, 202144.4044.9944.4044.9944.994,100
Jul 20, 202144.1644.2844.1444.2844.285,800
Jul 19, 202143.9343.9343.3443.5343.533,900
Jul 16, 202145.5245.5244.6344.6544.657,400
Jul 15, 202145.4845.7045.2945.5745.577,400
Jul 14, 202146.1346.1345.6345.6645.664,000
Jul 13, 202146.1446.1445.8845.8845.882,500
Jul 12, 202145.9846.2845.9846.2246.223,200
Jul 09, 202145.5846.2145.5846.1346.136,000
Jul 08, 202145.2945.4645.1345.1845.184,400
Jul 07, 202145.5845.8945.5445.8945.892,100
Jul 06, 202146.1746.1745.7045.8845.881,800
Jul 02, 202146.5246.5446.3046.5446.546,000
Jul 01, 202146.4346.5046.4346.4446.443,500
Jun 30, 202145.8646.1745.8646.1746.179,300
Jun 29, 202146.0046.2646.0046.0046.002,900
Jun 28, 202146.5446.5445.9746.0546.0510,400
Jun 25, 202146.7946.7946.5646.5646.562,800
Jun 24, 202146.4446.6646.4046.5346.535,200
Jun 23, 202146.3546.6146.1346.1346.1383,400
Jun 22, 202145.8046.3245.8046.2846.286,900
Jun 21, 202145.0845.9845.0845.9545.955,100
Jun 18, 202145.3345.3444.9244.9244.927,000
Jun 17, 202146.8446.8445.6945.8845.885,400
Jun 16, 202147.6147.6147.0347.0347.0310,200
Jun 15, 202147.6947.6947.4147.6047.607,800
Jun 14, 202148.0348.0547.5247.7147.719,100
Jun 11, 202148.0648.0647.9347.9947.994,900
Jun 10, 202148.3448.4148.0648.0948.094,300
Jun 09, 202148.4648.4648.1148.1148.112,700
Jun 08, 202148.5648.5848.3348.5248.522,000
Jun 07, 202148.5448.5448.3648.4548.454,400
Jun 04, 202148.4548.6048.4348.6048.602,400
Jun 03, 202148.0148.3348.0148.3048.304,400
Jun 02, 202148.5148.6248.4848.6248.6211,100
Jun 01, 202148.1348.4548.1348.4248.425,300
May 28, 202147.5247.5847.4447.5547.555,900
May 27, 202147.4247.4447.2647.2647.2613,100
May 26, 202146.9347.1246.9047.0647.065,700
May 25, 202147.3547.3546.9346.9446.943,300
May 24, 202147.3447.4947.2547.3747.376,200
May 21, 202147.1747.5047.1147.2047.205,900
May 20, 202146.9947.2646.9347.1747.176,200
May 19, 202147.5147.5146.7047.1547.1511,100
May 18, 202148.8448.8448.2748.2748.275,100
May 17, 202148.1048.6047.8848.6048.6019,300
May 14, 202148.1048.3948.0548.3748.3715,700
May 13, 202147.2547.7847.2247.6247.6222,200
May 12, 202148.0648.5547.5047.6847.6819,400
May 11, 202148.3148.6747.9048.4448.4419,200
May 10, 202149.2849.6948.9649.0649.0623,800
May 07, 202148.2348.9548.1048.9548.9516,000
May 06, 202147.7648.1247.6848.1248.125,000
May 05, 202147.1747.5647.0047.4647.4614,400
May 04, 202146.6646.8846.4046.8846.889,500
May 03, 202146.5446.8546.5446.7146.714,300
Apr 30, 202146.4446.4745.9245.9945.9922,600
Apr 29, 202146.6046.8346.4046.8146.8127,000
Apr 28, 202146.5146.9546.5146.9546.955,000
Apr 27, 202146.3646.5846.3646.5646.569,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...