Vaneck Natural Resources ETF (NY: HAP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	50.48	50.48	49.88	49.92	4,803	-1.40(-2.73%)
Aug 30, 2024	51.03	51.32	50.89	51.32	1,285	+0.07(+0.14%)
Aug 29, 2024	51.10	51.40	51.10	51.25	3,333	+0.32(+0.62%)
Aug 28, 2024	50.99	50.99	50.75	50.93	4,648	-0.45(-0.87%)
Aug 27, 2024	51.40	51.40	51.23	51.38	4,457	-0.11(-0.22%)
Aug 26, 2024	51.60	51.77	51.46	51.49	10,607	+0.17(+0.34%)
Aug 23, 2024	50.72	51.32	50.72	51.32	4,644	+0.89(+1.77%)
Aug 22, 2024	50.74	50.74	50.36	50.43	3,478	-0.42(-0.83%)
Aug 21, 2024	50.88	50.91	50.78	50.85	2,359	+0.43(+0.85%)
Aug 20, 2024	50.95	50.95	50.41	50.42	9,495	-0.50(-0.99%)
Aug 19, 2024	50.59	51.11	50.59	50.92	7,143	+0.45(+0.88%)
Aug 16, 2024	50.01	50.48	50.01	50.48	593	+0.39(+0.78%)
Aug 15, 2024	50.15	50.26	49.90	50.08	12,415	+0.53(+1.07%)
Aug 14, 2024	49.60	49.60	49.45	49.55	2,908	-0.02(-0.05%)
Aug 13, 2024	49.30	49.66	49.30	49.57	10,353	+0.34(+0.70%)
Aug 12, 2024	49.24	49.30	49.21	49.23	13,345	+0.08(+0.16%)
Aug 09, 2024	49.09	49.20	49.09	49.15	3,550	+0.17(+0.35%)
Aug 08, 2024	48.85	48.98	48.85	48.98	1,275	+0.63(+1.31%)
Aug 07, 2024	49.06	49.14	48.35	48.35	4,594	-0.08(-0.16%)
Aug 06, 2024	48.53	48.79	48.31	48.43	16,266	+0.14(+0.29%)
Aug 05, 2024	47.49	48.57	47.49	48.29	4,272	-1.09(-2.21%)
Aug 02, 2024	49.94	49.94	49.05	49.37	4,249	-0.73(-1.45%)
Aug 01, 2024	51.05	51.08	49.91	50.10	5,366	-1.14(-2.22%)
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%)

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.