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
2023-12-29 48.72 48.84 48.61 48.81 0.0M
2023-12-28 49.00 49.13 48.81 48.83 0.1M
2023-12-27 49.17 49.22 49.01 49.14 0.0M
2023-12-26 48.80 49.12 48.80 49.01 0.0M
2023-12-22 48.77 48.86 48.63 48.63 0.0M
2023-12-21 48.23 48.42 48.14 48.42 0.0M
2023-12-20 48.54 48.62 47.88 47.88 0.0M
2023-12-19 48.10 48.56 48.10 48.55 0.1M
2023-12-18 48.20 48.20 47.85 47.85 0.0M
2023-12-15 49.51 49.51 49.10 49.18 0.0M
2023-12-14 49.02 49.66 49.02 49.53 0.0M
2023-12-13 47.53 48.47 47.32 48.47 0.0M
2023-12-12 47.34 47.42 47.23 47.42 0.0M
2023-12-11 47.88 47.96 47.79 47.94 0.0M
2023-12-08 47.74 48.08 47.74 47.99 0.0M
2023-12-07 47.91 47.94 47.73 47.78 0.0M
2023-12-06 47.98 47.98 47.64 47.64 0.0M
2023-12-05 48.31 48.31 47.94 47.94 0.0M
2023-12-04 48.55 48.82 48.43 48.52 0.0M
2023-12-01 48.76 49.19 48.76 49.06 0.0M
2023-11-30 48.41 48.48 48.30 48.48 0.0M
2023-11-29 48.56 48.56 48.25 48.30 0.0M
2023-11-28 48.29 48.67 48.26 48.47 0.0M
2023-11-27 48.25 48.31 48.13 48.27 0.0M
2023-11-24 48.49 48.49 48.49 48.49 0.0M
2023-11-22 47.96 48.31 47.96 48.29 0.0M
2023-11-21 48.40 48.54 48.40 48.52 0.0M
2023-11-20 48.67 48.70 48.54 48.55 0.2M
2023-11-17 48.24 48.64 48.24 48.55 0.1M
2023-11-16 48.18 48.18 47.75 47.85 0.0M
2023-11-15 48.50 48.78 48.39 48.39 0.0M
2023-11-14 48.10 48.42 48.10 48.29 0.0M
2023-11-13 46.99 47.27 46.99 47.20 0.0M
2023-11-10 46.90 47.10 46.80 47.04 0.0M
2023-11-09 47.20 47.20 46.74 46.74 0.0M
2023-11-08 46.98 47.00 46.82 46.86 0.0M
2023-11-07 47.64 47.64 47.21 47.28 0.0M
2023-11-06 48.44 48.50 48.20 48.20 0.0M
2023-11-03 48.57 48.69 48.42 48.52 0.0M
2023-11-02 48.31 48.37 48.28 48.35 0.0M
2023-11-01 47.11 47.31 46.98 47.19 0.0M
2023-10-31 47.01 47.03 46.81 46.96 0.0M
2023-10-30 46.96 47.39 46.90 47.15 0.0M
2023-10-27 47.39 47.39 46.78 46.84 0.0M
2023-10-26 47.16 47.35 47.13 47.20 0.0M
2023-10-25 47.35 47.43 47.24 47.31 0.0M
2023-10-24 47.54 47.75 47.49 47.49 0.0M
2023-10-23 47.68 47.68 47.36 47.40 0.0M
2023-10-20 48.44 48.49 47.98 47.98 0.0M
2023-10-19 48.77 49.11 48.66 48.73 0.0M
2023-10-18 49.28 49.33 48.89 49.02 0.4M
2023-10-17 48.82 49.53 48.82 49.41 0.0M
2023-10-16 48.95 49.18 48.95 49.13 0.0M
2023-10-13 48.60 48.72 48.43 48.59 0.0M
2023-10-12 48.38 48.38 48.14 48.21 0.0M
2023-10-11 48.33 48.68 48.33 48.68 0.0M
2023-10-10 48.46 48.89 48.46 48.72 0.0M
2023-10-09 47.81 48.26 47.81 48.20 0.1M
2023-10-06 46.92 47.69 46.66 47.44 0.0M
2023-10-05 46.98 47.04 46.81 46.99 0.0M
2023-10-04 47.18 47.18 46.72 47.01 0.0M
2023-10-03 47.64 47.64 47.45 47.59 0.0M
2023-10-02 48.88 48.88 47.96 48.08 0.0M
2023-09-29 49.83 49.83 49.10 49.10 0.0M
2023-09-28 49.46 49.64 49.45 49.53 0.0M
2023-09-27 49.31 49.41 49.20 49.28 0.0M
2023-09-26 49.02 49.16 48.88 48.95 0.0M
2023-09-25 49.16 49.51 49.16 49.51 0.0M
2023-09-22 49.75 49.75 49.41 49.41 0.0M
2023-09-21 49.93 49.93 49.44 49.44 0.0M
2023-09-20 50.87 50.87 50.26 50.26 0.0M
2023-09-19 50.60 50.60 50.34 50.49 0.0M
2023-09-18 50.82 50.82 50.58 50.64 0.0M
2023-09-15 50.92 51.06 50.69 50.69 0.0M
2023-09-14 50.92 50.99 50.92 50.99 0.0M
2023-09-13 50.33 50.33 49.87 50.07 0.0M
2023-09-12 50.23 50.37 50.23 50.28 0.0M
2023-09-11 50.32 50.32 49.88 49.92 0.0M
2023-09-08 49.87 50.04 49.80 49.80 0.0M
2023-09-07 49.82 50.03 49.69 49.74 0.0M
2023-09-06 50.17 50.22 49.78 50.03 0.0M
2023-09-05 50.55 50.55 50.19 50.19 0.0M
2023-09-01 50.61 50.61 50.30 50.46 0.0M
2023-08-31 49.86 49.93 49.79 49.84 0.0M
2023-08-30 50.01 50.15 49.98 49.99 0.0M
2023-08-29 49.32 49.90 49.32 49.90 0.0M
2023-08-28 49.05 49.43 49.05 49.33 0.0M
2023-08-25 48.77 49.01 48.59 48.88 0.0M
2023-08-24 48.73 48.93 48.58 48.58 0.0M
2023-08-23 48.59 49.17 48.59 49.06 0.0M
2023-08-22 49.20 49.21 48.79 48.88 0.0M
2023-08-21 49.25 49.26 48.85 49.03 0.0M
2023-08-18 48.77 49.17 48.77 49.08 0.0M
2023-08-17 49.22 49.50 49.08 49.14 0.0M
2023-08-16 49.31 49.31 48.90 48.97 0.2M
2023-08-15 49.78 49.78 49.21 49.21 0.0M
2023-08-14 50.16 50.16 49.89 50.15 0.0M
2023-08-11 50.37 50.49 50.34 50.45 0.1M
2023-08-10 50.73 50.73 50.34 50.41 0.0M
2023-08-09 50.40 50.77 50.40 50.48 0.0M
2023-08-08 49.69 50.12 49.56 50.10 0.0M
2023-08-07 50.15 50.31 50.05 50.23 0.0M
2023-08-04 50.44 50.77 50.09 50.09 0.0M
2023-08-03 49.75 50.28 49.71 50.02 0.0M
2023-08-02 50.26 50.29 49.85 49.88 0.0M
2023-08-01 50.80 50.84 50.52 50.73 0.0M
2023-07-31 50.96 51.24 50.96 51.18 0.0M
2023-07-28 50.62 50.62 50.43 50.58 0.0M
2023-07-27 51.03 51.03 50.39 50.39 0.0M
2023-07-26 50.95 51.07 50.80 50.98 0.0M
2023-07-25 50.75 51.23 50.75 51.16 0.0M
2023-07-24 50.28 50.81 50.28 50.63 0.0M
2023-07-21 50.16 50.16 49.89 50.16 0.0M
2023-07-20 50.08 50.12 49.90 50.03 0.0M
2023-07-19 49.66 49.81 49.66 49.80 0.0M
2023-07-18 49.22 49.83 49.22 49.68 0.0M
2023-07-17 49.09 49.22 49.08 49.11 0.0M
2023-07-14 49.73 49.73 49.15 49.15 0.0M
2023-07-13 49.71 49.92 49.71 49.88 0.0M
2023-07-12 49.52 49.57 49.43 49.46 0.0M
2023-07-11 48.29 48.84 48.29 48.77 0.1M
2023-07-10 47.77 48.15 47.77 48.03 0.0M
2023-07-07 47.17 48.13 47.17 47.94 0.0M
2023-07-06 47.62 47.62 46.94 47.22 0.0M
2023-07-05 48.14 48.21 48.07 48.11 0.0M
2023-07-03 48.37 48.69 48.37 48.59 0.0M
2023-06-30 48.04 48.25 48.00 48.17 0.0M
2023-06-29 47.34 47.71 47.34 47.70 0.2M
2023-06-28 47.41 47.52 47.21 47.46 0.0M
2023-06-27 47.50 47.61 47.47 47.61 0.0M
2023-06-26 47.06 47.59 47.06 47.48 0.0M
2023-06-23 47.17 47.17 46.98 47.01 0.0M
2023-06-22 47.84 47.84 47.67 47.73 0.0M
2023-06-21 47.66 48.33 47.60 48.22 0.0M
2023-06-20 47.95 47.95 47.73 47.90 0.0M
2023-06-16 48.83 48.92 48.70 48.78 0.0M
2023-06-15 48.21 48.79 48.21 48.69 0.0M
2023-06-14 48.63 48.71 48.14 48.14 0.0M
2023-06-13 48.01 48.33 48.01 48.22 0.0M
2023-06-12 47.38 47.61 47.38 47.60 0.0M
2023-06-09 47.90 47.94 47.66 47.69 0.0M
2023-06-08 47.82 47.90 47.56 47.90 0.0M
2023-06-07 47.74 47.84 47.71 47.78 0.0M
2023-06-06 46.61 47.36 46.61 47.36 0.0M
2023-06-05 47.27 47.27 46.85 46.86 0.0M
2023-06-02 46.69 47.17 46.69 47.14 0.0M
2023-06-01 45.68 46.06 45.68 45.92 0.0M
2023-05-31 45.33 45.33 45.16 45.25 0.0M
2023-05-30 45.91 45.94 45.66 45.83 0.0M
2023-05-26 46.42 46.58 46.22 46.41 0.0M
2023-05-25 46.34 46.34 45.97 46.15 0.0M
2023-05-24 47.04 47.04 46.65 46.65 0.0M
2023-05-23 47.13 47.48 47.09 47.19 0.3M
2023-05-22 47.29 47.44 47.18 47.27 0.0M
2023-05-19 47.56 47.56 47.29 47.34 0.0M
2023-05-18 47.17 47.31 46.90 47.31 0.0M
2023-05-17 47.03 47.53 47.00 47.37 0.0M
2023-05-16 47.65 47.65 46.98 46.98 0.0M
2023-05-15 47.61 48.03 47.61 47.88 0.0M
2023-05-12 47.61 47.71 47.34 47.51 0.0M
2023-05-11 47.72 47.72 47.35 47.53 0.0M
2023-05-10 48.81 48.81 48.08 48.37 0.0M
2023-05-09 48.37 48.73 48.37 48.61 0.0M
2023-05-08 49.14 49.15 48.71 48.71 0.0M
2023-05-05 48.24 48.94 48.24 48.78 0.0M
2023-05-04 48.14 48.14 47.74 47.76 0.0M
2023-05-03 48.20 48.55 48.09 48.09 0.0M
2023-05-02 48.90 48.90 47.91 48.37 0.0M
2023-05-01 49.41 49.41 49.24 49.25 0.0M
2023-04-28 48.89 49.48 48.89 49.45 0.0M
2023-04-27 48.58 49.08 48.54 49.04 0.0M
2023-04-26 49.04 49.04 48.50 48.58 0.0M
2023-04-25 49.43 49.43 48.84 48.86 0.0M
2023-04-24 49.59 49.96 49.59 49.89 0.0M
2023-04-21 49.97 49.97 49.51 49.69 0.0M
2023-04-20 50.21 50.21 49.94 50.06 0.0M
2023-04-19 50.39 50.44 50.25 50.37 0.0M
2023-04-18 50.63 50.83 50.63 50.83 0.0M
2023-04-17 50.61 50.69 50.46 50.64 0.0M
2023-04-14 51.03 51.03 50.39 50.68 0.0M
2023-04-13 50.60 50.85 50.60 50.83 0.0M
2023-04-12 50.64 50.64 50.28 50.28 0.0M
2023-04-11 49.83 50.36 49.83 50.20 0.0M
2023-04-10 49.12 49.52 49.12 49.52 0.0M
2023-04-06 49.43 49.43 49.15 49.20 0.0M
2023-04-05 49.49 49.49 49.12 49.47 0.0M
2023-04-04 50.23 50.23 49.48 49.62 0.0M
2023-04-03 49.95 50.36 49.95 50.26 0.0M
2023-03-31 49.21 49.34 49.20 49.32 0.0M
2023-03-30 49.06 49.06 48.89 49.02 0.0M
2023-03-29 48.41 48.55 48.39 48.55 0.0M
2023-03-28 47.55 48.01 47.55 47.96 0.0M
2023-03-27 47.15 47.61 47.07 47.47 0.0M
2023-03-24 46.47 46.99 46.37 46.85 0.0M
2023-03-23 47.53 47.90 46.70 46.98 0.0M
2023-03-22 47.84 47.94 47.30 47.30 0.0M
2023-03-21 47.50 47.86 47.49 47.84 0.0M
2023-03-20 46.67 47.28 46.67 47.08 0.0M
2023-03-17 46.44 46.44 46.09 46.28 0.0M
2023-03-16 45.92 46.67 45.86 46.66 0.0M
2023-03-15 46.99 46.99 45.93 46.35 0.0M
2023-03-14 48.29 48.70 47.89 48.23 0.0M
2023-03-13 47.54 48.09 47.54 47.85 0.0M
2023-03-10 48.95 49.10 48.13 48.13 0.0M
2023-03-09 49.72 49.86 48.93 48.93 0.0M
2023-03-08 49.75 49.75 49.50 49.70 0.0M
2023-03-07 50.03 50.03 49.48 49.58 0.0M
2023-03-06 50.90 50.90 50.56 50.65 0.0M
2023-03-03 50.53 51.17 50.53 51.07 0.0M
2023-03-02 49.80 50.47 49.80 50.45 0.0M
2023-03-01 49.58 50.02 49.58 49.97 0.0M
2023-02-28 49.38 49.50 49.27 49.30 0.0M
2023-02-27 49.62 49.68 49.48 49.56 0.0M
2023-02-24 49.13 49.29 49.04 49.28 0.0M
2023-02-23 49.87 50.08 49.28 49.76 0.1M
2023-02-22 49.92 49.94 49.53 49.65 0.0M
2023-02-21 50.25 50.28 49.96 49.96 0.0M
2023-02-17 50.45 50.45 50.30 50.37 0.0M
2023-02-16 50.63 51.20 50.63 50.80 0.0M
2023-02-15 50.79 51.01 50.58 51.01 0.1M
2023-02-14 51.43 51.53 51.10 51.36 0.0M
2023-02-13 51.04 51.26 51.04 51.23 0.0M
2023-02-10 50.67 51.16 50.67 51.13 0.0M
2023-02-09 51.15 51.15 50.42 50.52 0.0M
2023-02-08 50.99 51.07 50.76 50.76 0.0M
2023-02-07 50.46 51.05 50.38 51.05 0.0M
2023-02-06 50.50 50.66 50.04 50.43 0.0M
2023-02-03 50.96 51.44 50.66 50.74 0.0M
2023-02-02 52.15 52.15 50.95 51.30 0.0M
2023-02-01 52.04 52.27 51.47 52.18 0.0M
2023-01-31 51.58 52.20 51.58 52.14 0.0M
2023-01-30 52.06 52.15 51.66 51.66 0.0M
2023-01-27 52.54 52.71 52.27 52.28 0.0M
2023-01-26 52.44 52.71 51.97 52.71 0.0M
2023-01-25 51.49 52.01 51.49 52.01 0.0M
2023-01-24 51.67 51.94 51.40 51.86 0.0M
2023-01-23 51.77 52.01 51.70 51.89 0.0M
2023-01-20 51.09 51.80 51.09 51.80 0.0M
2023-01-19 51.06 51.40 50.90 51.29 0.0M
2023-01-18 52.23 52.46 51.32 51.32 0.0M
2023-01-17 51.92 51.98 51.84 51.86 0.0M
2023-01-13 51.68 52.13 51.68 52.10 0.0M
2023-01-12 51.47 52.04 51.47 51.95 0.0M
2023-01-11 51.11 51.11 50.88 51.07 0.0M
2023-01-10 50.36 50.85 50.35 50.85 0.0M
2023-01-09 50.74 50.80 50.32 50.32 0.0M
2023-01-06 49.49 50.27 49.49 50.27 0.0M
2023-01-05 48.60 48.94 48.60 48.90 0.0M
2023-01-04 48.60 48.85 48.43 48.85 0.0M
2023-01-03 49.03 49.03 48.31 48.55 0.0M