Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

VanEck Natural Resources ETF HAP

Full chart Compare
Set alert

Price alert · HAP

All alert types
73.29 USD +0.02 (+0.02%)

Regular-session close

73.29 0.00 0.00%

After hours · Nov 13, 7:30 PM ET

73.08 Day range 73.61
56.95 52-week range 78.49
YTD
+21.86%
1 year
+24.81%

HAP price history

HAP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202673.6173.4373.1273.29+0.02+0.03%7,756
Nov 12, 202673.5673.6873.2673.27-0.61-0.83%21,400
Nov 11, 202673.7473.8873.6773.88+0.37+0.50%9,500
Nov 10, 202673.0273.5972.9573.51-0.82-1.10%58,300
Nov 9, 202673.6974.5973.6974.33+1.56+2.14%10,200
Nov 6, 202672.1973.1172.1972.77+0.16+0.22%8,200
Nov 5, 202674.7374.7772.6172.61-1.25-1.69%15,300
Nov 4, 202674.3474.3473.1973.86+0.70+0.96%40,900
Nov 3, 202673.7673.7673.1673.16-0.63-0.85%18,300
Nov 2, 202674.1774.6473.7473.79-0.51-0.69%18,500
Oct 30, 202673.8974.3073.7074.30-0.09-0.12%7,000
Oct 29, 202674.0774.4074.0474.39+0.14+0.19%10,900
Oct 28, 202674.0274.2773.8374.25+0.15+0.20%15,100
Oct 27, 202674.1274.2373.9074.10+0.23+0.31%13,400
Oct 26, 202673.6874.1473.6773.87-0.08-0.11%7,700
Oct 23, 202673.4074.0873.3773.95+0.49+0.67%9,000
Oct 22, 202674.2274.2273.0673.46-1.10-1.48%14,100
Oct 21, 202674.8674.8674.4474.56+0.04+0.05%15,900
Oct 20, 202674.3174.5774.2874.52+0.13+0.17%25,000
Oct 19, 202674.9074.9074.3774.39-0.78-1.04%5,800
Oct 16, 202674.9475.2874.8175.17+0.67+0.90%13,700
Oct 15, 202674.6874.6873.9474.50-0.03-0.04%26,600
Oct 14, 202674.8774.8774.2474.53-0.67-0.89%22,600
Oct 13, 202674.9075.2074.6475.20+0.62+0.83%10,500
Oct 12, 202674.2974.6074.2974.58+0.38+0.51%9,600
Oct 9, 202674.3874.7574.1874.20+0.28+0.38%9,100
Oct 8, 202673.5673.9573.4773.92+0.67+0.91%11,800
Oct 7, 202673.8173.8173.2173.25-1.19-1.60%15,700
Oct 6, 202674.1074.7374.1074.44+0.42+0.57%10,200
Oct 5, 202673.7474.3772.9874.02+0.26+0.35%139,100
Oct 2, 202673.1573.7973.0973.76+0.95+1.30%15,300
Oct 1, 202672.6372.8172.2772.81-0.29-0.40%26,000
Sep 30, 202673.9073.9473.1073.10-0.43-0.58%7,500
Sep 29, 202673.4673.7073.3673.53-0.33-0.45%15,600
Sep 28, 202674.1174.1773.8673.86-0.88-1.18%21,300
Sep 25, 202674.6374.7874.3274.740.000.00%22,900
Sep 24, 202675.2275.2274.5574.74-0.42-0.56%15,600
Sep 23, 202675.5275.6575.1575.16-0.88-1.16%12,300
Sep 22, 202675.3376.1275.3376.04+0.66+0.88%9,900
Sep 21, 202676.1476.1875.3875.38-0.65-0.85%17,400
Sep 18, 202676.1376.1375.9276.03-0.93-1.21%5,300
Sep 17, 202676.4676.9976.4676.96+1.24+1.64%12,100
Sep 16, 202677.1577.1575.2075.72-1.25-1.62%20,200
Sep 15, 202676.5277.0876.3776.97+0.65+0.85%15,200
Sep 14, 202676.8476.8576.3276.32-1.15-1.48%36,800
Sep 11, 202677.7478.1177.2477.47+0.24+0.31%69,000
Sep 10, 202677.8877.8877.2377.23-1.26-1.61%14,100
Sep 9, 202678.8979.3378.3578.49+0.14+0.18%14,600
Sep 8, 202678.4378.9278.3578.35+0.46+0.59%17,900
Sep 4, 202677.5678.1077.5277.89-0.41-0.52%39,100
Sep 3, 202678.7778.7878.1678.30+0.41+0.53%54,000
Sep 2, 202677.1577.9177.1577.89+0.96+1.25%190,800
Sep 1, 202676.5577.1076.5576.93+0.13+0.17%32,600
Aug 31, 202676.9576.9576.2776.80+0.50+0.66%27,800
Aug 28, 202676.9977.0775.9576.30-0.43-0.56%14,500
Aug 27, 202676.7876.8876.1176.73-0.10-0.13%22,600
Aug 26, 202676.9177.3576.8276.83-0.52-0.67%12,300
Aug 25, 202676.8077.4476.6477.35+0.18+0.23%12,000
Aug 24, 202677.4077.4976.9477.17-0.10-0.13%20,300
Aug 21, 202676.9777.2876.9577.27+1.07+1.40%14,400
Aug 20, 202675.2176.5575.2176.20+0.96+1.28%32,800
Aug 19, 202675.0275.7275.0275.24+1.36+1.84%8,700
Aug 18, 202674.1274.1273.8873.88-0.19-0.26%5,000
Aug 17, 202673.7474.1573.6174.07+0.54+0.73%10,200
Aug 14, 202673.2973.9373.2973.53+0.31+0.42%10,900

65 days, newest first. Daily bars as drawn on the HAP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.