VanEck Natural Resources ETF

HAP
🏛️ usa →
57.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.00 57.18 57.00 57.14 0.0M
2025-09-25 56.65 56.83 56.59 56.67 0.0M
2025-09-24 56.55 56.89 56.55 56.58 0.0M
2025-09-23 56.50 56.93 56.50 56.54 0.0M
2025-09-22 55.99 56.41 55.96 56.34 0.0M
2025-09-19 55.81 56.07 55.81 55.99 0.0M
2025-09-18 55.85 55.85 55.53 55.81 0.0M
2025-09-17 55.94 56.44 55.78 55.87 0.0M
2025-09-16 56.07 56.17 56.06 56.08 0.0M
2025-09-15 55.71 56.01 55.71 56.01 0.0M
2025-09-12 56.12 56.12 55.77 55.90 0.0M
2025-09-11 55.79 56.12 55.79 56.12 0.0M
2025-09-10 55.75 55.75 55.56 55.74 0.0M
2025-09-09 55.72 55.80 55.37 55.37 0.0M
2025-09-08 55.58 55.58 55.26 55.55 0.0M
2025-09-05 55.41 55.50 55.12 55.24 0.0M
2025-09-04 54.83 55.11 54.83 55.11 0.0M
2025-09-03 55.47 55.50 54.98 55.10 0.0M
2025-09-02 55.17 55.34 55.15 55.34 0.0M
2025-08-29 55.31 55.48 55.31 55.43 0.0M
2025-08-28 55.18 55.36 55.18 55.36 0.0M
2025-08-27 54.96 55.28 54.96 55.28 0.0M
2025-08-26 55.14 55.21 54.98 55.21 0.0M
2025-08-25 55.33 55.37 55.25 55.27 0.0M
2025-08-22 54.48 55.43 54.48 55.36 0.0M
2025-08-21 54.13 54.41 54.13 54.37 0.0M
2025-08-20 53.90 54.15 53.90 54.09 0.0M
2025-08-19 53.99 54.04 53.68 53.75 0.0M
2025-08-18 54.05 54.05 53.76 53.87 0.0M
2025-08-15 53.66 54.10 53.66 53.95 0.0M
2025-08-14 53.36 53.49 53.23 53.49 0.0M
2025-08-13 53.65 54.03 53.65 54.03 0.0M
2025-08-12 53.39 53.65 53.39 53.59 0.0M
2025-08-11 53.42 53.42 53.01 53.19 0.0M
2025-08-08 53.38 53.60 53.34 53.36 0.0M
2025-08-07 53.23 53.27 52.95 53.03 0.0M
2025-08-06 53.23 53.25 52.94 52.97 0.0M
2025-08-05 52.88 53.13 52.77 53.13 0.0M
2025-08-04 52.39 52.76 52.39 52.69 0.0M
2025-08-01 52.13 52.37 51.98 52.21 0.0M
2025-07-31 52.48 52.57 52.40 52.40 0.0M
2025-07-30 53.06 53.23 52.29 52.57 0.0M
2025-07-29 53.34 53.53 53.34 53.53 0.0M
2025-07-28 53.44 53.50 53.24 53.37 0.0M
2025-07-25 53.52 53.92 53.52 53.84 0.0M
2025-07-24 54.00 54.14 53.91 53.92 0.0M
2025-07-23 54.12 54.28 54.12 54.28 0.0M
2025-07-22 53.34 53.94 53.34 53.90 0.0M
2025-07-21 53.13 53.34 53.00 53.00 0.0M
2025-07-18 53.07 53.07 52.61 52.62 0.0M
2025-07-17 52.54 52.69 52.46 52.68 0.0M
2025-07-16 52.67 52.82 52.44 52.74 0.0M
2025-07-15 53.29 53.29 52.70 52.71 0.0M
2025-07-14 53.25 53.35 53.25 53.31 0.0M
2025-07-11 53.58 53.62 53.58 53.60 0.0M
2025-07-10 53.29 53.64 53.29 53.62 0.0M
2025-07-09 53.11 53.26 53.04 53.23 0.0M
2025-07-08 52.95 53.38 52.95 53.20 0.0M
2025-07-07 52.91 53.09 52.77 52.86 0.0M
2025-07-03 53.61 53.61 53.50 53.59 0.0M
2025-07-02 52.88 53.53 52.81 53.53 0.0M
2025-07-01 52.20 52.61 52.02 52.49 0.0M
2025-06-30 51.79 51.98 51.79 51.96 0.0M
2025-06-27 51.97 52.09 51.79 51.97 0.0M
2025-06-26 52.14 52.36 52.12 52.27 0.0M
2025-06-25 51.36 51.41 51.36 51.39 0.0M
2025-06-24 51.76 51.95 51.72 51.80 0.0M
2025-06-23 52.20 52.34 51.80 51.98 0.0M
2025-06-20 52.29 52.29 52.05 52.15 0.0M
2025-06-18 52.49 52.65 52.35 52.38 0.0M
2025-06-17 52.78 52.85 52.52 52.57 0.0M
2025-06-16 52.96 53.15 52.89 52.92 0.0M
2025-06-13 52.40 52.65 52.36 52.65 0.0M
2025-06-12 52.15 52.35 52.15 52.35 0.0M
2025-06-11 51.81 52.02 51.78 52.02 0.0M
2025-06-10 51.69 51.77 51.59 51.68 0.0M
2025-06-09 51.27 51.61 51.20 51.40 0.0M
2025-06-06 51.17 51.20 51.09 51.13 0.0M
2025-06-05 51.31 51.31 51.05 51.05 0.0M
2025-06-04 51.21 51.26 50.85 50.85 0.0M
2025-06-03 50.96 51.00 50.92 50.96 0.0M
2025-06-02 50.45 50.97 50.45 50.94 0.0M
2025-05-30 50.10 50.23 49.89 50.23 0.0M
2025-05-29 50.30 50.30 50.00 50.20 0.0M
2025-05-28 50.37 50.37 50.03 50.03 0.0M
2025-05-27 50.31 50.45 50.29 50.41 0.0M
2025-05-23 49.99 50.22 49.98 50.18 0.0M
2025-05-22 49.55 49.84 49.46 49.72 0.0M
2025-05-21 50.51 50.51 50.10 50.11 0.0M
2025-05-20 50.42 50.62 50.39 50.51 0.0M
2025-05-19 50.09 50.30 50.07 50.29 0.0M
2025-05-16 49.97 50.35 49.97 50.30 0.0M
2025-05-15 49.71 50.19 49.71 50.19 0.0M
2025-05-14 50.01 50.01 49.62 49.70 0.0M
2025-05-13 49.89 50.41 49.89 50.26 0.0M
2025-05-12 50.07 50.07 49.43 49.55 0.0M
2025-05-09 49.15 49.37 49.14 49.37 0.0M
2025-05-08 48.82 48.98 48.75 48.81 0.0M
2025-05-07 48.71 48.87 48.49 48.67 0.0M
2025-05-06 48.81 48.97 48.81 48.92 0.0M
2025-05-05 48.90 48.90 48.61 48.61 0.0M
2025-05-02 48.72 48.81 48.72 48.81 0.0M
2025-05-01 48.08 48.53 48.08 48.33 0.0M
2025-04-30 48.00 48.38 47.87 48.36 0.0M
2025-04-29 48.67 48.86 48.67 48.82 0.0M
2025-04-28 48.55 48.88 48.55 48.88 0.0M
2025-04-25 51.10 51.10 48.33 48.51 0.0M
2025-04-24 48.10 48.72 48.10 48.72 0.0M
2025-04-23 48.27 48.56 47.84 48.00 0.0M
2025-04-22 48.04 48.26 47.90 48.14 0.0M
2025-04-21 47.54 47.54 46.88 47.33 0.0M
2025-04-17 47.51 48.06 47.37 47.73 0.0M
2025-04-16 47.57 47.75 47.14 47.24 0.0M
2025-04-15 47.35 47.42 47.12 47.12 0.0M
2025-04-14 47.75 47.75 46.89 47.21 0.0M
2025-04-11 46.10 46.91 45.64 46.74 0.0M
2025-04-10 45.33 45.55 44.34 45.16 0.0M
2025-04-09 43.08 46.43 43.08 46.29 0.0M
2025-04-08 45.01 45.12 42.65 43.16 0.0M
2025-04-07 43.10 45.63 43.10 44.16 0.0M
2025-04-04 46.47 46.47 44.56 44.64 0.0M
2025-04-03 48.84 48.84 48.29 48.29 0.0M
2025-04-02 49.71 49.90 49.63 49.90 0.0M
2025-04-01 49.74 49.99 49.44 49.98 0.0M
2025-03-31 49.20 49.82 49.20 49.81 0.0M
2025-03-28 50.00 50.01 49.73 49.73 0.0M
2025-03-27 50.03 50.32 50.03 50.26 0.0M
2025-03-26 50.17 50.38 50.03 50.17 0.0M
2025-03-25 50.15 50.18 50.09 50.10 0.0M
2025-03-24 49.98 50.01 49.74 49.91 0.0M
2025-03-21 49.71 49.79 49.51 49.79 0.0M
2025-03-20 50.22 50.31 50.17 50.28 0.0M
2025-03-19 50.17 50.51 50.10 50.37 0.0M
2025-03-18 50.33 50.33 49.93 50.08 0.0M
2025-03-17 49.75 50.12 49.75 50.04 0.0M
2025-03-14 48.95 49.37 48.85 49.36 0.0M
2025-03-13 48.26 48.71 48.26 48.41 0.0M
2025-03-12 48.55 48.65 48.32 48.41 0.0M
2025-03-11 48.88 48.88 48.51 48.66 0.0M
2025-03-10 48.78 48.91 48.52 48.72 0.0M
2025-03-07 48.28 49.08 48.28 49.05 0.0M
2025-03-06 48.22 48.37 48.22 48.37 0.0M
2025-03-05 47.75 48.17 47.60 48.17 0.0M
2025-03-04 47.24 47.94 46.86 47.38 0.1M
2025-03-03 48.76 48.76 47.49 47.59 0.0M
2025-02-28 48.11 48.25 47.88 48.25 0.0M
2025-02-27 48.50 48.56 48.14 48.14 0.0M
2025-02-26 48.58 48.81 48.45 48.55 0.0M
2025-02-25 48.55 48.76 48.43 48.72 0.0M
2025-02-24 48.73 48.94 48.68 48.78 0.0M
2025-02-21 49.58 49.58 48.79 48.82 0.0M
2025-02-20 49.32 49.49 49.32 49.49 0.0M
2025-02-19 48.91 49.14 48.91 49.03 0.0M
2025-02-18 48.77 49.28 48.77 49.24 0.0M
2025-02-14 48.97 48.98 48.69 48.72 0.0M
2025-02-13 48.25 48.77 48.19 48.70 0.0M
2025-02-12 48.35 48.57 48.15 48.29 0.0M
2025-02-11 48.38 48.67 48.31 48.59 0.0M
2025-02-10 48.23 48.58 48.23 48.55 0.0M
2025-02-07 48.30 48.33 47.89 47.98 0.0M
2025-02-06 48.40 48.55 47.84 48.13 0.0M
2025-02-05 48.20 48.33 48.20 48.21 0.0M
2025-02-04 47.62 48.29 47.62 48.22 0.0M
2025-02-03 47.18 47.82 47.18 47.58 0.0M
2025-01-31 48.55 48.55 47.81 47.88 0.0M
2025-01-30 48.39 48.75 48.39 48.61 0.0M
2025-01-29 48.06 48.15 47.94 47.99 0.0M
2025-01-28 47.79 47.89 47.73 47.89 0.0M
2025-01-27 48.17 48.32 48.00 48.27 0.0M
2025-01-24 48.49 48.50 48.26 48.31 0.0M
2025-01-23 47.96 48.28 47.96 48.26 0.0M
2025-01-22 48.22 48.22 47.89 47.89 0.0M
2025-01-21 48.34 48.51 48.34 48.48 0.0M
2025-01-17 47.78 48.31 47.78 48.22 0.0M
2025-01-16 47.52 47.77 47.52 47.73 0.0M
2025-01-15 47.56 47.72 47.49 47.60 0.0M
2025-01-14 46.76 47.09 46.68 47.08 0.0M
2025-01-13 45.93 46.67 45.93 46.67 0.0M
2025-01-10 46.21 46.45 45.83 46.01 0.0M
2025-01-08 45.91 46.20 45.78 46.16 0.0M
2025-01-07 46.52 46.57 46.15 46.27 0.0M
2025-01-06 46.37 46.68 46.22 46.22 0.0M
2025-01-03 46.05 46.22 46.04 46.16 0.0M
2025-01-02 46.01 46.20 45.78 45.93 0.0M