Vaneck Natural Resources ETF (NY: HAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	51.04	51.51	51.04	51.24	1,909	+0.71(+1.40%)
Jul 30, 2024	50.23	50.62	50.23	50.53	6,449	-0.01(-0.01%)
Jul 29, 2024	50.42	50.54	50.38	50.54	3,800	-0.29(-0.57%)
Jul 26, 2024	50.78	50.90	50.78	50.82	3,612	+0.35(+0.70%)
Jul 25, 2024	50.62	50.70	50.47	50.47	4,603	+0.47(+0.95%)
Jul 24, 2024	50.31	50.45	50.00	50.00	19,916	-0.03(-0.06%)
Jul 23, 2024	50.12	50.13	50.03	50.03	13,756	-0.55(-1.09%)
Jul 22, 2024	50.62	50.82	50.54	50.58	7,266	-0.04(-0.09%)
Jul 19, 2024	50.66	50.69	50.62	50.62	798	-0.41(-0.80%)
Jul 18, 2024	51.51	51.53	50.95	51.03	5,474	-0.42(-0.81%)
Jul 17, 2024	51.70	51.70	51.41	51.45	8,963	+0.07(+0.13%)
Jul 16, 2024	50.90	51.38	50.90	51.38	2,991	+0.34(+0.66%)
Jul 15, 2024	50.95	51.23	50.92	51.04	4,125	-0.30(-0.59%)
Jul 12, 2024	51.22	51.48	51.22	51.34	2,548	+0.31(+0.61%)
Jul 11, 2024	50.59	51.03	50.59	51.03	8,402	+0.69(+1.37%)
Jul 10, 2024	49.98	50.34	49.98	50.34	4,691	+0.52(+1.04%)
Jul 09, 2024	50.02	50.05	49.82	49.82	1,085	-0.38(-0.77%)
Jul 08, 2024	50.23	50.38	50.03	50.21	7,360	-0.30(-0.59%)
Jul 05, 2024	50.69	50.69	50.39	50.51	2,655	+0.01(+0.01%)
Jul 03, 2024	50.46	50.70	50.46	50.50	3,619	+0.62(+1.24%)
Jul 02, 2024	49.80	49.88	49.70	49.88	7,984	-0.01(-0.02%)
Jul 01, 2024	50.02	50.02	49.85	49.89	5,774	-0.09(-0.19%)
Jun 28, 2024	50.36	50.36	49.80	49.99	7,745	-0.11(-0.23%)
Jun 27, 2024	50.21	50.21	49.93	50.10	2,127	+0.00(+0.00%)
Jun 26, 2024	49.80	50.10	49.80	50.10	3,076	-0.04(-0.07%)
Jun 25, 2024	50.16	50.16	49.96	50.14	4,661	-0.37(-0.73%)
Jun 24, 2024	50.47	50.56	50.42	50.51	2,634	+0.70(+1.40%)
Jun 21, 2024	49.80	49.94	49.55	49.81	3,766	-0.26(-0.51%)
Jun 20, 2024	49.82	50.20	49.72	50.07	7,602	+0.51(+1.04%)
Jun 18, 2024	49.40	49.64	49.40	49.55	4,392	+0.18(+0.36%)
Jun 17, 2024	49.21	49.50	49.11	49.38	6,643	-0.09(-0.17%)
Jun 14, 2024	49.50	49.50	49.35	49.46	4,506	-0.37(-0.75%)
Jun 13, 2024	49.81	49.86	49.62	49.84	3,962	-0.40(-0.79%)
Jun 12, 2024	50.68	50.68	50.08	50.23	2,761	+0.11(+0.23%)
Jun 11, 2024	50.13	50.13	49.85	50.12	6,510	-0.65(-1.27%)
Jun 10, 2024	50.58	50.83	50.58	50.76	5,253	+0.26(+0.52%)
Jun 07, 2024	51.04	51.04	50.50	50.50	8,030	-0.91(-1.76%)
Jun 06, 2024	51.06	51.43	51.06	51.41	7,366	+0.34(+0.67%)
Jun 05, 2024	51.01	51.07	50.91	51.07	5,692	+0.07(+0.14%)
Jun 04, 2024	50.89	51.09	50.75	51.00	3,923	-0.85(-1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.