Canada markets closed

VanEck Natural Resources ETF (HAP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.35+0.33 (+0.65%)
At close: 03:43PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202451.3151.3551.3151.3551.35606
May 02, 202450.5851.1050.5851.0251.023,500
May 01, 202450.6651.0150.3550.4750.471,900
Apr 30, 202450.9351.0250.7250.7250.721,500
Apr 29, 202451.5251.9651.5251.9651.961,900
Apr 26, 202451.3351.5551.1751.4851.482,200
Apr 25, 202450.7451.4250.7451.3851.385,300
Apr 24, 202450.9451.1750.9051.1551.152,800
Apr 23, 202450.8451.1550.8451.1051.102,800
Apr 22, 202450.4351.1150.4351.0551.055,900
Apr 19, 202450.6251.1150.6250.9950.992,300
Apr 18, 202450.8350.8850.5550.6250.623,300
Apr 17, 202450.5650.5850.5550.5550.551,100
Apr 16, 202450.1050.4050.1050.2850.28900
Apr 15, 202451.2551.3550.8950.9150.912,600
Apr 12, 202451.9551.9551.1951.1951.191,200
Apr 11, 202451.8352.1851.6352.0952.093,700
Apr 10, 202451.9952.3251.6952.1152.1128,800
Apr 09, 202452.6352.6352.3952.6352.637,200
Apr 08, 202452.2352.3652.0652.2852.281,700
Apr 05, 202451.6752.0451.5752.0452.0415,300
Apr 04, 202451.9852.2051.6451.6651.661,800
Apr 03, 202451.5551.8251.4751.7551.7531,900
Apr 02, 202451.1651.3151.0751.3151.313,200
Apr 01, 202451.2751.2750.9651.0451.041,900
Mar 28, 202450.9050.9450.9050.9350.932,600
Mar 27, 202450.0050.6350.0050.6350.633,900
Mar 26, 202450.0150.0149.7549.7649.767,200
Mar 25, 202450.0450.0749.9750.0050.009,300
Mar 22, 202449.9249.9249.8049.8249.821,700
Mar 21, 202450.1950.1950.0150.0450.045,200
Mar 20, 202449.3649.9549.3649.8749.873,400
Mar 19, 202449.2249.2949.1949.2749.273,000
Mar 18, 202449.0349.1548.9649.1149.111,100
Mar 15, 202449.0049.0248.9149.0249.023,900
Mar 14, 202448.8048.8248.6348.8248.824,300
Mar 13, 202448.5749.1048.5748.9548.958,400
Mar 12, 202448.4148.4848.2248.4148.413,700
Mar 11, 202448.0348.4048.0348.4048.401,600
Mar 08, 202448.4348.4348.1948.3248.324,700
Mar 07, 202448.0848.4848.0848.3748.377,200
Mar 06, 202447.9548.0847.8447.8847.8812,700
Mar 05, 202447.6847.6947.3547.4747.4711,300
Mar 04, 202447.6847.6847.4647.4647.4644,200
Mar 01, 202447.5047.8247.5047.7747.776,600
Feb 29, 202447.2847.3347.1947.2747.2727,900
Feb 28, 202447.0947.2746.9947.0147.015,800
Feb 27, 202447.3547.3547.1747.2647.266,000
Feb 26, 202447.1347.2247.0847.1747.177,000
Feb 23, 202447.2547.4547.1347.4047.405,100
Feb 22, 202447.1447.3747.1047.3347.3310,100
Feb 21, 202446.8447.1946.8447.1947.196,400
Feb 20, 202447.0947.0946.8046.8646.863,200
Feb 16, 202447.0447.3147.0447.1247.125,400
Feb 15, 202446.5147.0346.5147.0347.038,500
Feb 14, 202446.3146.4346.1746.3646.368,500
Feb 13, 202446.6046.6045.8946.0646.067,200
Feb 12, 202446.7847.0946.7846.9746.971,900
Feb 09, 202446.3646.5246.3646.4946.4913,900
Feb 08, 202446.6046.7046.5346.6746.672,400
Feb 07, 202446.7446.8046.6146.7546.7532,800
Feb 06, 202446.7046.8546.7046.7546.755,200
Feb 05, 202446.4346.5246.3446.4546.452,300
Feb 02, 202447.1447.1446.8846.9846.9811,400
Feb 01, 202447.2847.5947.2047.3847.384,300
Jan 31, 202447.4747.5546.8946.9046.9010,600
Jan 30, 202447.0947.5047.0547.4847.4818,000
Jan 29, 202447.2347.4047.0247.4047.409,300
Jan 26, 202447.1047.2446.9447.1647.1613,200
Jan 25, 202446.7046.8946.5646.8946.896,800
Jan 24, 202446.7446.7446.4246.4646.464,200
Jan 23, 202445.9946.2445.9946.1646.1610,100
Jan 22, 202445.9046.0145.8945.9145.917,800
Jan 19, 202446.1046.2545.9046.2446.249,300
Jan 18, 202445.9646.1845.9546.1746.178,100
Jan 17, 202446.2146.2646.0146.1046.10141,200
Jan 16, 202447.3247.3346.6746.6746.674,800
Jan 12, 202448.0048.0047.6047.6847.68242,200
Jan 11, 202447.7247.7247.3147.4547.4562,000
Jan 10, 202447.6547.6647.5247.5847.588,800
Jan 09, 202447.9047.9047.7947.8547.854,800
Jan 08, 202448.0048.5447.9148.4448.4411,700
Jan 05, 202448.5748.8748.4848.5948.597,500
Jan 04, 202448.9448.9448.5348.5748.5716,900
Jan 03, 202448.6549.0248.6248.8148.8111,800
Jan 02, 202448.7049.1048.7048.7448.745,500
Dec 29, 202348.7248.8448.6148.8148.8125,800
Dec 28, 202349.0049.1348.8148.8348.8388,900
Dec 27, 202349.1749.2249.0149.1449.1430,600
Dec 26, 202348.8049.1248.8049.0149.018,100
Dec 22, 202348.7748.8648.6348.6348.6311,900
Dec 21, 202348.2348.4248.1448.4248.4233,500
Dec 20, 202348.5448.6247.8847.8847.8840,300
Dec 19, 202348.1048.5648.1048.5548.55103,000
Dec 18, 202348.2048.2047.8547.8547.852,600
Dec 18, 20231.598 Dividend
Dec 15, 202349.5149.5149.1049.1847.5837,800
Dec 14, 202349.0249.6649.0249.5347.9218,200
Dec 13, 202347.5348.4747.3248.4746.9047,400
Dec 12, 202347.3447.4247.2347.4245.881,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...