VanEckNatural Resources ETF (HAP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 0.849802371542 | 50.6 | 51.7 | 50.591 | 5392 | 51.23805958 | SP |
| 4 | 1.21 | 2.42874347652 | 49.82 | 51.7 | 49.55 | 4666 | 50.47829809 | SP |
| 12 | 0.07 | 0.137362637363 | 50.96 | 53.41 | 49.11 | 16987 | 52.4058047 | SP |
| 26 | 4.8 | 10.3828682674 | 46.23 | 53.41 | 45.888 | 12000 | 50.954186 | SP |
| 52 | 1.81 | 3.67736692401 | 49.22 | 53.41 | 45.888 | 17241 | 49.3422196 | SP |
| 156 | 7.1 | 16.16207603 | 43.93 | 57.156 | 41.94 | 17207 | 49.26976977 | SP |
| 260 | 14.8917 | 41.2075277476 | 36.1383 | 57.156 | 20.36 | 13831 | 45.85033657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 51.4463 | 0.07 | 0.13 | 51.26 | 51.7 | 51.26 | 8963 |
| 1721169000 | 51.377 | 0.34 | 0.66 | 50.72 | 51.377 | 50.72 | 2991 |
| 1721082600 | 51.0402 | -0.3 | -0.59 | 51.1 | 51.2318 | 50.92 | 4055 |
| 1720823400 | 51.3434 | 0.31 | 0.61 | 51.22 | 51.5 | 51.22 | 2548 |
| 1720737000 | 51.03 | 0.69 | 1.37 | 50.6 | 51.03 | 50.591 | 8402 |
| 1720650600 | 50.3389 | 0.52 | 1.04 | 49.93 | 50.3389 | 49.93 | 4691 |
| 1720564200 | 49.8215 | -0.38 | -0.77 | 50.07 | 50.07 | 49.8215 | 1085 |
| 1720477800 | 50.2058 | -0.3 | -0.59 | 50.23 | 50.38 | 50.03 | 7360 |
| 1720218600 | 50.5057 | 0.01 | 0.01 | 50.83 | 50.83 | 50.39 | 2655 |
| 1720040640 | 50.5 | 0.62 | 1.24 | 50.48 | 50.7 | 50.46 | 3619 |
| 1719959400 | 49.8811 | -0.01 | -0.02 | 49.8 | 49.8811 | 49.7 | 7984 |
| 1719873000 | 49.8924 | -0.21 | -0.42 | 50.3 | 50.3 | 49.851 | 5774 |
| 1719613800 | 50.1009 | 0 | 0.00 | 50.1009 | 50.1009 | 50.1009 | 0 |
| 1719527400 | 50.1009 | 0 | 0.00 | 50.15 | 50.21 | 49.93 | 2127 |
| 1719441000 | 50.1004 | -0.04 | -0.07 | 49.8 | 50.1004 | 49.8 | 3076 |
| 1719354600 | 50.1377 | -0.37 | -0.73 | 50.25 | 50.25 | 49.9589 | 4661 |
| 1719268200 | 50.5072 | 0.7 | 1.40 | 50.05 | 50.558 | 50.05 | 2634 |
| 1719009000 | 49.8109 | -0.26 | -0.51 | 49.96 | 49.96 | 49.55 | 3766 |
| 1718922600 | 50.0678 | 0.51 | 1.04 | 49.82 | 50.2 | 49.72 | 7602 |
| 1718749800 | 49.5541 | 0.18 | 0.36 | 49.35 | 49.64 | 49.35 | 4392 |
| 1718663400 | 49.3766 | -0.09 | -0.17 | 49.13 | 49.5 | 49.11 | 6643 |
| 1718404200 | 49.463 | -0.37 | -0.75 | 49.5 | 49.5 | 49.355 | 4506 |
| 1718317800 | 49.8368 | -0.4 | -0.79 | 50.13 | 50.13 | 49.62 | 3962 |
| 1718231400 | 50.2332 | 0.11 | 0.23 | 51.03 | 51.03 | 50.08 | 2761 |
| 1718145000 | 50.1183 | -0.65 | -1.27 | 50.13 | 50.13 | 49.85 | 6510 |
| 1718058600 | 50.7646 | 0.26 | 0.52 | 50.5 | 50.83 | 50.5 | 5253 |
| 1717799400 | 50.5029 | -0.91 | -1.76 | 51.04 | 51.04 | 50.5029 | 8030 |
| 1717713000 | 51.41 | 0.34 | 0.67 | 51.09 | 51.4327 | 51.06 | 7366 |
| 1717626600 | 51.07 | 0.07 | 0.14 | 51.01 | 51.07 | 50.91 | 5244 |
| 1717540200 | 51.0007 | -0.85 | -1.65 | 51.16 | 51.16 | 50.75 | 3923 |
| 1717453800 | 51.8546 | -0.57 | -1.08 | 52.37 | 52.37 | 51.34 | 8741 |
| 1717194600 | 52.4211 | 0.6 | 1.17 | 52.11 | 52.4579 | 51.88 | 26371 |
| 1717108200 | 51.8172 | 0.31 | 0.60 | 51.33 | 51.885 | 51.33 | 5239 |
| 1717021800 | 51.5091 | -0.98 | -1.87 | 51.955 | 51.955 | 51.49 | 21060 |
| 1716935400 | 52.4893 | 0.3 | 0.57 | 52.5801 | 52.5801 | 52.29 | 12148 |
| 1716589800 | 52.19 | 0.3 | 0.58 | 52.13 | 52.24 | 52.04 | 15359 |
| 1716503400 | 51.89 | -0.61 | -1.16 | 52.74 | 52.74 | 51.76 | 8565 |
| 1716417000 | 52.5 | -0.76 | -1.43 | 52.6 | 52.8 | 52.27 | 16845 |
| 1716330600 | 53.26 | -0.08 | -0.15 | 53.33 | 53.34 | 53.06 | 29828 |
| 1716244200 | 53.3374 | 0.04 | 0.07 | 53.15 | 53.41 | 53.15 | 31130 |
| 1715985000 | 53.3 | 0.48 | 0.91 | 52.88 | 53.3881 | 52.76 | 76527 |
| 1715898600 | 52.82 | -0.18 | -0.34 | 52.75 | 53.2499 | 52.71 | 512315 |
| 1715812200 | 52.9979 | 0.26 | 0.49 | 53.04 | 53.07 | 52.7182 | 3290 |
| 1715725800 | 52.7403 | 0.29 | 0.56 | 52.58 | 52.85 | 52.5662 | 2458 |
| 1715639400 | 52.4465 | -0.12 | -0.22 | 52.76 | 52.76 | 52.3717 | 4840 |
| 1715380200 | 52.5615 | 0 | 0.00 | 52.83 | 52.83 | 52.48 | 4674 |
| 1715293800 | 52.5595 | 0.76 | 1.47 | 51.8 | 52.5595 | 51.8 | 3355 |
| 1715207400 | 51.7999 | -0.13 | -0.25 | 51.66 | 51.8658 | 51.66 | 2052 |
| 1715121000 | 51.93 | 0.19 | 0.37 | 51.75 | 52.06 | 51.75 | 3649 |
| 1715034600 | 51.7366 | 0.39 | 0.76 | 51.64 | 51.89 | 51.64 | 3467 |
| 1714775400 | 51.347 | 0.33 | 0.65 | 51.32 | 51.347 | 51.305 | 606 |
| 1714689000 | 51.0177 | 0.55 | 1.09 | 50.58 | 51.0991 | 50.58 | 3506 |
| 1714602600 | 50.4667 | -0.25 | -0.50 | 50.66 | 51.005 | 50.35 | 1879 |
| 1714516200 | 50.718 | -1.24 | -2.39 | 51.54 | 51.54 | 50.718 | 1460 |
| 1714429800 | 51.9609 | 0.48 | 0.93 | 51.52 | 51.9609 | 51.52 | 1891 |
| 1714170600 | 51.48 | 0.1 | 0.19 | 51.44 | 51.55 | 51.17 | 2166 |
| 1714084200 | 51.3827 | 0.23 | 0.45 | 50.96 | 51.4186 | 50.7399 | 5292 |
| 1713997800 | 51.1519 | 0.05 | 0.10 | 50.95 | 51.1733 | 50.895 | 2842 |
| 1713911400 | 51.1015 | 0.05 | 0.11 | 50.8 | 51.1499 | 50.8 | 2787 |
| 1713825000 | 51.0473 | 0.06 | 0.12 | 50.825 | 51.11 | 50.43 | 5895 |
| 1713565800 | 50.9879 | 0.37 | 0.73 | 50.62 | 51.11 | 50.62 | 2261 |
| 1713479400 | 50.6191 | 0.07 | 0.13 | 50.74 | 50.88 | 50.5452 | 3324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
