HAP - VanEck Vectors Natural Resources ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201934.2634.2734.0934.1234.121,434
May 21, 201934.1234.3534.1234.3334.331,700
May 20, 201934.0734.1334.0334.0334.031,500
May 17, 201934.2934.3534.2134.2134.211,700
May 16, 201934.6634.7034.6234.6234.62900
May 15, 201934.3034.5434.3034.4934.493,400
May 14, 201934.4034.5634.4034.4534.453,300
May 13, 201934.2134.2133.9934.1634.162,500
May 10, 201934.4634.9734.4234.8734.874,200
May 09, 201934.3034.6134.2934.5934.592,100
May 08, 201934.8735.0334.7934.8234.821,600
May 07, 201935.1335.1334.8234.9234.921,600
May 06, 201935.2435.4535.2435.4335.434,800
May 03, 201935.7335.8335.6535.8035.802,400
May 02, 201935.5435.5835.3135.3635.363,800
May 01, 201936.0636.1635.5735.5735.5724,000
Apr 30, 201936.0136.1135.9236.0936.095,800
Apr 29, 201935.9236.0535.9236.0336.034,200
Apr 26, 201935.7835.9535.7835.9535.956,300
Apr 25, 201935.9435.9735.8335.8735.874,600
Apr 24, 201936.1936.2236.0436.0436.043,100
Apr 23, 201936.4036.5236.4036.5136.511,800
Apr 22, 201936.4736.5936.4436.4436.4425,000
Apr 18, 201936.5336.5336.3736.4836.481,400
Apr 17, 201936.5036.5636.4536.5136.515,300
Apr 16, 201936.4036.4536.3536.4136.415,200
Apr 15, 201936.4336.4336.3636.3836.382,200
Apr 12, 201936.3936.4236.3836.3836.38900
Apr 11, 201936.2236.2336.1236.2236.222,100
Apr 10, 201936.4036.4436.2936.4136.416,900
Apr 09, 201936.3736.3736.2936.2936.292,500
Apr 08, 201936.6336.7136.6336.7136.711,200
Apr 05, 201936.4336.6136.4136.6136.611,700
Apr 04, 201936.0936.3436.0936.3436.34900
Apr 03, 201936.3136.3536.1736.1936.1923,300
Apr 02, 201936.0936.0935.9636.0536.052,000
Apr 01, 201936.0936.1336.0336.1236.122,600
Mar 29, 201935.7935.8135.6335.6935.697,000
Mar 28, 201935.4335.5635.3235.5035.503,000
Mar 27, 201935.4635.4735.3535.4635.4621,200
Mar 26, 201935.6435.6435.5335.5335.531,500
Mar 25, 201935.3635.3635.3635.3635.36200
Mar 22, 201935.3135.3135.2835.2835.28600
Mar 21, 201936.0636.1136.0636.1136.11900
Mar 20, 201935.7435.9135.5435.9135.912,100
Mar 19, 201936.0436.1435.8635.8635.863,100
Mar 18, 201935.8135.8135.6235.8035.805,100
Mar 15, 201935.6135.6935.5235.5235.528,300
Mar 14, 201935.4535.4735.4435.4535.451,800
Mar 13, 201935.4535.6635.4535.6335.632,100
Mar 12, 201935.3235.3635.3235.3235.322,400
Mar 11, 201935.0635.1635.0435.1635.169,400
Mar 08, 201934.5934.7534.5934.7534.751,900
Mar 07, 201935.1235.1234.8234.8634.866,800
Mar 06, 201935.4835.4835.1635.2035.205,800
Mar 05, 201935.5435.5435.4335.5235.525,000
Mar 04, 201935.6335.6335.2535.6035.601,400
Mar 01, 201935.7435.7435.4435.5235.524,000
Feb 28, 201935.5535.5535.5035.5035.502,600
Feb 27, 201935.8035.9535.7735.8335.838,100
Feb 26, 201935.9435.9735.8235.9035.9017,000
Feb 25, 201936.0036.0435.9835.9835.981,000
Feb 22, 201935.9136.0235.8735.9435.946,400
Feb 21, 201935.7335.7335.7335.7335.731,700
Feb 20, 201935.5635.9935.5635.8835.8810,900
Feb 19, 201935.2535.6035.2535.5235.523,800
Feb 15, 201935.2135.3135.1535.2235.224,500
Feb 14, 201935.1535.1535.0235.1135.112,900
Feb 13, 201935.1535.2134.9835.0135.013,300
Feb 12, 201934.8235.0134.8235.0135.01100
Feb 11, 201934.6034.6034.5134.5534.553,200
Feb 08, 201934.4834.6034.3434.6034.601,400
Feb 07, 201934.8334.8334.5034.7134.7110,500
Feb 06, 201935.1435.2235.1135.1235.122,000
Feb 05, 201935.2535.2835.1535.2335.236,400
Feb 04, 201935.0835.3035.0235.2535.2515,300
Feb 01, 201935.2735.2735.1335.2235.222,000
Jan 31, 201934.9735.2234.9735.2235.2210,200
Jan 30, 201934.7735.2034.6635.0635.0612,800
Jan 29, 201934.4934.6334.4634.5634.5618,900
Jan 28, 201934.1234.2434.0334.2134.2119,200
Jan 25, 201934.3934.6434.3934.5434.543,400
Jan 24, 201933.9434.1133.9334.0134.0120,900
Jan 23, 201934.0634.0833.7633.9433.9423,700
Jan 22, 201934.0934.0933.8433.9233.9226,500
Jan 18, 201934.4834.7034.4834.5634.5670,300
Jan 17, 201933.8834.3133.8634.1534.15182,400
Jan 16, 201933.9434.0533.8233.8333.8317,900
Jan 15, 201933.8933.8933.7933.8733.871,900
Jan 14, 201933.7233.8833.7233.8133.813,000
Jan 11, 201933.9234.1033.9133.9333.935,800
Jan 10, 201933.6834.1633.6834.1634.167,200
Jan 09, 201933.8633.9933.8133.8833.8812,600
Jan 08, 201933.5833.5933.3933.5733.5710,700
Jan 07, 201933.1533.4833.1533.2733.276,600
Jan 04, 201932.6433.0832.6433.0833.082,600
Jan 03, 201931.8532.1831.8531.8531.8513,900
Jan 02, 201931.7632.3631.7632.2332.238,400
Dec 31, 201832.1332.2332.0132.2332.2311,100
Dec 28, 201832.3232.3231.8931.9431.9442,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...