Dark

HAP
VanEck Natural Resources ETF
stock NYSE ETF

At Close

May 9, 2025 11:05:01 AM EDT

49.15USD+0.697%(+0.34)4,105

48.95Bid 49.73Ask 0.78Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-48.81)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	49.150000	49.1500	49.1500	49.1500	+0.697%	4,105	0.000%
2025-05-08	48.820000	48.9801	48.7500	48.8100	+0.282%	1,528	+0.697%
2025-05-07	48.705000	48.8700	48.4900	48.6727	-0.514%	4,446	+0.981%
2025-05-06	48.809800	48.9700	48.8098	48.9242	+0.642%	2,809	+0.462%
2025-05-05	48.900000	48.9000	48.6121	48.6121	-0.412%	2,735	+1.107%
2025-05-02	48.719800	48.8134	48.7198	48.8134	+0.993%	617	+0.690%
2025-05-01	48.080000	48.5293	48.0800	48.3334	-0.045%	5,671	+1.690%
2025-04-30	48.000000	48.3800	47.8700	48.3554	-0.952%	4,195	+1.643%
2025-04-29	48.670000	48.8600	48.6700	48.8200	-0.123%	1,304	+0.676%
2025-04-28	48.550000	48.8800	48.5500	48.8800	+0.763%	3,927	+0.552%
2025-04-25	51.100000	51.1000	48.3341	48.5100	-0.421%	8,896	+1.319%
2025-04-24	48.100000	48.7151	48.1000	48.7151	+1.481%	8,101	+0.893%
2025-04-23	48.270000	48.5600	47.8417	48.0042	-0.282%	13,328	+2.387%
2025-04-22	48.040000	48.2600	47.8986	48.1400	+1.711%	7,189	+2.098%
2025-04-21	47.540600	47.5406	46.8800	47.3300	-0.833%	2,070	+3.845%
2025-04-17	47.510000	48.0600	47.3700	47.7275	+1.026%	13,557	+2.980%
2025-04-16	47.570000	47.7500	47.1400	47.2428	+0.263%	2,123	+4.037%
2025-04-15	47.350000	47.4200	47.1187	47.1187	-0.185%	7,726	+4.311%
2025-04-14	47.750000	47.7500	46.8850	47.2060	+0.996%	24,923	+4.118%
2025-04-11	46.100000	46.9110	45.6400	46.7405	+3.501%	13,468	+5.155%
2025-04-10	45.330000	45.5500	44.3400	45.1596	-2.437%	13,189	+8.836%
2025-04-09	43.080000	46.4300	43.0800	46.2876	+7.240%	15,209	+6.184%
2025-04-08	45.006300	45.1200	42.6500	43.1626	-2.253%	25,356	+13.872%
2025-04-07	43.100000	45.6300	43.1000	44.1575	-1.088%	28,768	+11.306%
2025-04-04	46.470000	46.4700	44.5577	44.6431	-7.548%	7,172	+10.095%
2025-04-03	48.840000	48.8400	48.2880	48.2880	-3.230%	5,321	+1.785%
2025-04-02	49.710000	49.9000	49.6300	49.9000	-0.160%	2,815	-1.503%
2025-04-01	49.740000	49.9875	49.4400	49.9798	+0.334%	6,998	-1.660%
2025-03-31	49.200000	49.8248	49.2000	49.8133	+0.164%	3,130	-1.332%
2025-03-28	50.003737	50.0100	49.7300	49.7316	-1.046%	3,716	-1.169%
2025-03-27	50.030000	50.3227	50.0300	50.2571	+0.167%	3,118	-2.203%
2025-03-26	50.170000	50.3805	50.0305	50.1734	+0.144%	3,464	-2.040%
2025-03-25	50.150000	50.1800	50.0899	50.1015	+0.377%	2,551	-1.899%
2025-03-24	49.980000	50.0065	49.7400	49.9135	+0.248%	8,331	-1.530%
2025-03-21	49.710000	49.7900	49.5100	49.7900	-0.981%	5,057	-1.285%
2025-03-20	50.220000	50.3100	50.1700	50.2831	-0.167%	2,912	-2.253%
2025-03-19	50.170000	50.5095	50.1000	50.3673	+0.564%	10,389	-2.417%
2025-03-18	50.330000	50.3300	49.9250	50.0846	+0.087%	4,777	-1.866%
2025-03-17	49.750000	50.1200	49.7500	50.0409	+1.379%	4,811	-1.780%
2025-03-14	48.950000	49.3700	48.8500	49.3600	+1.961%	10,623	-0.425%
2025-03-13	48.260000	48.7100	48.2600	48.4108	+0.002%	3,322	+1.527%
2025-03-12	48.550000	48.6507	48.3200	48.4100	-0.515%	34,295	+1.529%
2025-03-11	48.880000	48.8800	48.5118	48.6605	-0.112%	5,092	+1.006%
2025-03-10	48.780000	48.9050	48.5200	48.7150	-0.683%	7,663	+0.893%
2025-03-07	48.280000	49.0800	48.2800	49.0498	+1.405%	2,318	+0.204%
2025-03-06	48.220000	48.3700	48.2200	48.3700	+0.414%	1,692	+1.613%
2025-03-05	47.750000	48.1705	47.6000	48.1705	+1.675%	7,041	+2.033%
2025-03-04	47.240000	47.9400	46.8600	47.3768	-0.447%	50,580	+3.743%
2025-03-03	48.760000	48.7600	47.4900	47.5893	-1.373%	7,695	+3.280%
2025-02-28	48.106800	48.2520	47.8826	48.2520	+0.231%	3,541	+1.861%
2025-02-27	48.500000	48.5646	48.1406	48.1406	-0.840%	2,802	+2.097%
2025-02-26	48.580000	48.8055	48.4500	48.5482	-0.359%	20,827	+1.240%
2025-02-25	48.550000	48.7600	48.4307	48.7230	-0.116%	2,116	+0.876%
2025-02-24	48.730000	48.9400	48.6800	48.7794	-0.077%	3,722	+0.760%
2025-02-21	49.580000	49.5800	48.7900	48.8169	-1.360%	10,605	+0.682%
2025-02-20	49.320000	49.4900	49.3200	49.4900	+0.945%	3,341	-0.687%
2025-02-19	48.910000	49.1400	48.9100	49.0266	-0.433%	3,475	+0.252%
2025-02-18	48.770000	49.2800	48.7700	49.2400	+1.078%	20,528	-0.183%
2025-02-14	48.970000	48.9800	48.6900	48.7150	+0.031%	8,106	+0.893%
2025-02-13	48.250000	48.7664	48.1900	48.7000	+0.849%	6,676	+0.924%
2025-02-12	48.350000	48.5700	48.1500	48.2900	-0.615%	22,086	+1.781%
2025-02-11	48.380000	48.6700	48.3100	48.5888	+0.080%	13,671	+1.155%
2025-02-10	48.230000	48.5800	48.2300	48.5500	+1.197%	20,293	+1.236%
2025-02-07	48.300000	48.3300	47.8900	47.9759	-0.320%	13,498	+2.447%
2025-02-06	48.400000	48.5500	47.8401	48.1300	-0.163%	27,749	+2.119%
2025-02-05	48.200000	48.3300	48.2000	48.2087	-0.023%	2,672	+1.953%
2025-02-04	47.620000	48.2886	47.6200	48.2199	+1.336%	2,538	+1.929%
2025-02-03	47.180000	47.8200	47.1800	47.5842	-0.609%	4,114	+3.291%
2025-01-31	48.550000	48.5500	47.8101	47.8760	-1.510%	5,777	+2.661%
2025-01-30	48.390000	48.7500	48.3900	48.6100	+1.302%	5,853	+1.111%
2025-01-29	48.060000	48.1500	47.9400	47.9851	+0.205%	3,992	+2.428%
2025-01-28	47.790000	47.8900	47.7300	47.8867	-0.785%	3,612	+2.638%
2025-01-27	48.170000	48.3209	48.0003	48.2657	-0.099%	2,776	+1.832%
2025-01-24	48.490000	48.5000	48.2600	48.3137	+0.106%	4,461	+1.731%
2025-01-23	47.960000	48.2800	47.9600	48.2626	+0.774%	7,223	+1.839%
2025-01-22	48.220000	48.2200	47.8918	47.8918	-1.204%	4,301	+2.627%
2025-01-21	48.340000	48.5100	48.3400	48.4752	+0.522%	3,439	+1.392%
2025-01-17	47.780000	48.3100	47.7800	48.2233	+1.034%	17,930	+1.922%
2025-01-16	47.520000	47.7650	47.5200	47.7300	+0.275%	4,620	+2.975%
2025-01-15	47.560000	47.7199	47.4882	47.5992	+1.110%	7,779	+3.258%
2025-01-14	46.760000	47.0900	46.6800	47.0768	+0.861%	23,791	+4.404%
2025-01-13	45.930000	46.6747	45.9300	46.6747	+1.441%	20,124	+5.303%
2025-01-10	46.210000	46.4500	45.8300	46.0117	-0.329%	10,939	+6.821%
2025-01-08	45.910000	46.2000	45.7800	46.1636	-0.240%	30,031	+6.469%
2025-01-07	46.520000	46.5700	46.1460	46.2747	+0.116%	5,594	+6.214%
2025-01-06	46.370000	46.6803	46.2200	46.2213	+0.142%	8,090	+6.336%
2025-01-03	46.050000	46.2200	46.0400	46.1558	+0.492%	9,299	+6.487%
2025-01-02	46.010000	46.2000	45.7800	45.9300	+0.724%	9,458	+7.011%
2024-12-31	45.630000	45.6600	45.4100	45.6000	+0.707%	116,909	+7.785%
2024-12-30	45.295000	45.4184	45.0800	45.2800	-0.584%	121,137	+8.547%
2024-12-27	45.450000	45.6800	45.3800	45.5458	-0.357%	174,631	+7.913%
2024-12-26	45.510000	45.8100	45.5100	45.7092	-0.089%	32,517	+7.528%
2024-12-24	45.670000	45.7500	45.3400	45.7500	+0.638%	80,182	+7.432%
2024-12-23	45.150000	45.4800	45.0200	45.4600	-2.131%	39,630	+8.117%
2024-12-20	45.880000	46.6700	45.8800	46.4500	+0.909%	10,010	+5.813%
2024-12-19	46.570000	46.7200	46.0314	46.0314	-0.666%	7,960	+6.775%
2024-12-18	47.700000	47.7000	46.3400	46.3400	-3.131%	15,339	+6.064%
2024-12-17	47.700000	47.8400	47.6800	47.8380	-0.550%	32,913	+2.743%
2024-12-16	48.407900	48.4100	48.1000	48.1028	-1.522%	10,195	+2.177%
2024-12-13	49.210000	49.2100	48.7650	48.8463	-0.860%	10,581	+0.622%
2024-12-12	49.460000	49.4601	49.2700	49.2700	-1.469%	4,359	-0.244%
2024-12-11	50.030000	50.0300	49.8851	50.0044	+0.436%	6,385	-1.709%
2024-12-10	50.010000	50.0700	49.7425	49.7874	-0.574%	4,274	-1.280%
2024-12-09	50.060000	50.7200	50.0600	50.0750	+1.115%	16,619	-1.847%
2024-12-06	49.729900	49.7299	49.5150	49.5229	-1.412%	1,842	-0.753%
2024-12-05	50.395000	50.3950	50.1800	50.2324	+0.062%	5,722	-2.155%
2024-12-04	50.740600	50.7406	50.1492	50.2015	-1.216%	2,286	-2.095%
2024-12-03	50.990000	51.0292	50.7806	50.8195	+0.238%	3,028	-3.285%
2024-12-02	50.830000	50.8300	50.4400	50.6988	-0.549%	1,955	-3.055%
2024-11-29	50.950000	50.9786	50.9500	50.9786	+0.651%	356	-3.587%
2024-11-27	50.620000	50.9000	50.6200	50.6489	+0.291%	2,322	-2.959%
2024-11-26	50.350000	50.5100	50.3500	50.5018	-0.568%	3,436	-2.677%
2024-11-25	50.954400	50.9544	50.7904	50.7904	-0.085%	5,722	-3.230%
2024-11-22	50.770000	50.8334	50.7500	50.8334	+0.308%	3,739	-3.312%
2024-11-21	50.340000	50.7114	50.3400	50.6773	+1.110%	998	-3.014%
2024-11-20	49.950000	50.1212	49.8500	50.1212	+0.205%	2,694	-1.938%
2024-11-19	49.816400	50.0271	49.8164	50.0186	-0.015%	3,338	-1.737%
2024-11-18	49.806300	50.0700	49.7800	50.0261	+1.298%	3,414	-1.751%
2024-11-15	49.460000	49.4900	49.3050	49.3852	-0.052%	5,773	-0.476%
2024-11-14	49.360000	49.4500	49.2500	49.4111	+0.629%	22,994	-0.528%
2024-11-13	49.000000	49.2300	49.0000	49.1023	-0.138%	16,592	+0.097%
2024-11-12	49.435000	49.4350	49.1300	49.1700	-2.059%	5,319	-0.041%
2024-11-11	50.350000	50.3900	50.1000	50.2039	-0.964%	4,477	-2.099%
2024-11-08	50.990000	50.9900	50.5700	50.6926	-1.639%	7,248	-3.043%
2024-11-07	51.380000	51.5953	51.3551	51.5372	+0.993%	4,094	-4.632%
2024-11-06	50.680000	51.0516	50.6600	51.0306	-0.493%	2,433	-3.685%
2024-11-05	51.030000	51.2835	51.0300	51.2835	+0.535%	4,753	-4.160%
2024-11-04	50.990000	51.2350	50.9865	51.0107	+0.786%	3,353	-3.648%
2024-11-01	51.110000	51.1100	50.6130	50.6130	-0.053%	2,978	-2.891%
2024-10-31	50.630000	50.6800	50.6300	50.6400	-0.641%	3,650	-2.942%
2024-10-30	51.190000	51.1901	50.9535	50.9665	-0.327%	1,463	-3.564%
2024-10-29	51.346000	51.3460	51.1335	51.1335	-1.141%	1,936	-3.879%
2024-10-28	51.250000	51.7793	51.2500	51.7239	+0.504%	1,198	-4.976%
2024-10-25	51.690000	51.8480	51.4500	51.4644	-0.170%	2,657	-4.497%
2024-10-24	51.350100	51.5519	51.3501	51.5519	-0.225%	3,443	-4.659%
2024-10-23	51.680000	51.6800	51.5200	51.6682	-0.645%	2,495	-4.874%
2024-10-22	52.019500	52.0300	51.8438	52.0038	+0.139%	12,434	-5.488%
2024-10-21	52.110000	52.1100	51.9317	51.9317	-0.569%	1,006	-5.356%
2024-10-18	52.226200	52.2290	52.1937	52.2290	+0.460%	1,376	-5.895%
2024-10-17	51.880000	52.0400	51.8800	51.9896	+0.089%	2,332	-5.462%
2024-10-16	52.000000	52.0300	51.9315	51.9434	+0.672%	1,218	-5.378%
2024-10-15	51.810000	51.8200	51.5965	51.5965	-1.630%	2,371	-4.742%
2024-10-14	52.050000	52.4514	52.0500	52.4514	+0.007%	3,647	-6.294%
2024-10-11	52.310000	52.5273	52.3100	52.4478	+0.517%	6,877	-6.288%
2024-10-10	52.010000	52.1778	52.0100	52.1778	+0.555%	6,283	-5.803%
2024-10-09	51.750000	51.9900	51.7500	51.8900	-0.275%	10,931	-5.280%
2024-10-08	51.870000	52.0333	51.8700	52.0333	-1.671%	3,473	-5.541%
2024-10-07	52.980000	53.0700	52.8900	52.9174	-0.194%	2,204	-7.119%
2024-10-04	53.050000	53.0900	52.9196	53.0200	+0.330%	4,376	-7.299%
2024-10-03	52.690000	52.8550	52.6900	52.8458	-0.627%	3,320	-6.994%
2024-10-02	53.480000	53.5700	53.0250	53.1791	+0.184%	6,091	-7.576%
2024-10-01	52.849900	53.1040	52.7397	53.0813	+0.701%	5,799	-7.406%
2024-09-30	52.610000	52.7118	52.4000	52.7118	-0.208%	2,035	-6.757%
2024-09-27	52.810000	53.0350	52.7300	52.8218	+0.742%	5,167	-6.951%
2024-09-26	52.350000	52.5600	52.3500	52.4330	+1.038%	3,175	-6.261%
2024-09-25	52.435000	52.4350	51.8942	51.8942	-1.056%	7,581	-5.288%
2024-09-24	52.480000	52.5589	52.3997	52.4481	+1.287%	5,800	-6.288%
2024-09-23	51.580000	51.7815	51.5200	51.7815	+0.891%	2,687	-5.082%
2024-09-20	51.470000	51.4700	51.3000	51.3241	-0.612%	2,421	-4.236%
2024-09-19	51.590000	51.8600	51.5900	51.6400	+1.424%	2,968	-4.822%
2024-09-18	50.910000	51.4040	50.9100	50.9149	+0.055%	3,725	-3.466%
2024-09-17	50.760000	50.8899	50.7600	50.8871	+0.417%	1,745	-3.414%
2024-09-16	50.640000	50.7000	50.4400	50.6756	+0.542%	4,436	-3.011%
2024-09-13	50.140000	50.4026	50.1400	50.4026	+1.251%	1,191	-2.485%
2024-09-12	49.410000	49.8300	49.2700	49.7800	+1.042%	18,358	-1.266%
2024-09-11	48.780000	49.2666	48.7800	49.2666	+0.672%	1,025	-0.237%
2024-09-10	48.816577	48.9378	48.7600	48.9378	-0.976%	2,431	+0.434%
2024-09-09	49.490000	49.5300	49.4202	49.4202	+0.728%	4,923	-0.547%
2024-09-06	49.180000	49.1800	49.0629	49.0629	-1.434%	1,665	+0.178%
2024-09-05	50.250000	50.2500	49.7766	49.7766	-0.288%	4,043	-1.259%
2024-09-04	50.150000	50.1900	49.8700	49.9203	+0.001%	3,677	-1.543%
2024-09-03	50.480000	50.4800	49.8820	49.9200	-2.729%	4,803	-1.542%
2024-08-30	51.030000	51.3207	50.8900	51.3207	+0.144%	1,285	-4.230%
2024-08-29	51.101400	51.4041	51.1014	51.2468	+0.621%	3,333	-4.092%
2024-08-28	50.990000	50.9900	50.7472	50.9307	-0.867%	4,648	-3.496%
2024-08-27	51.400000	51.4000	51.2300	51.3762	-0.221%	4,457	-4.333%
2024-08-26	51.600000	51.7700	51.4600	51.4900	+0.337%	10,607	-4.545%
2024-08-23	50.720000	51.3169	50.7200	51.3169	+1.766%	4,644	-4.223%
2024-08-22	50.740000	50.7400	50.3601	50.4263	-0.826%	3,478	-2.531%
2024-08-21	50.880000	50.9052	50.7800	50.8462	+0.846%	2,359	-3.336%
2024-08-20	50.950000	50.9500	50.4103	50.4196	-0.987%	9,495	-2.518%
2024-08-19	50.590000	51.1100	50.5900	50.9220	+0.885%	7,143	-3.480%
2024-08-16	50.010000	50.4755	50.0100	50.4755	+0.783%	593	-2.626%
2024-08-15	50.150000	50.2600	49.9000	50.0833	+1.074%	12,415	-1.863%
2024-08-14	49.600000	49.6000	49.4500	49.5511	-0.045%	2,910	-0.809%
2024-08-13	49.305000	49.6600	49.3000	49.5735	+0.699%	10,353	-0.854%
2024-08-12	49.240000	49.3000	49.2100	49.2293	+0.157%	13,345	-0.161%
2024-08-09	49.094700	49.2000	49.0947	49.1522	+0.351%	3,550	-0.004%
2024-08-08	48.853500	48.9805	48.8535	48.9805	+1.307%	1,275	+0.346%
2024-08-07	49.060000	49.1400	48.3485	48.3485	-0.158%	4,594	+1.658%
2024-08-06	48.530000	48.7900	48.3101	48.4252	+0.290%	16,266	+1.497%
2024-08-05	47.490000	48.5651	47.4900	48.2853	-2.206%	4,272	+1.791%
2024-08-02	49.940000	49.9400	49.0550	49.3743	-1.448%	4,249	-0.454%
2024-08-01	51.050000	51.0799	49.9100	50.0998	-2.217%	5,366	-1.896%
2024-07-31	51.040000	51.5100	51.0400	51.2356	+1.396%	1,909	-4.071%
2024-07-30	50.230100	50.6200	50.2301	50.5300	-0.013%	6,449	-2.731%
2024-07-29	50.416200	50.5364	50.3800	50.5364	-0.567%	3,800	-2.743%
2024-07-26	50.780000	50.9001	50.7800	50.8247	+0.695%	3,612	-3.295%
2024-07-25	50.620000	50.7000	50.4737	50.4737	+0.949%	4,603	-2.623%
2024-07-24	50.310000	50.4500	49.9991	49.9991	-0.062%	19,916	-1.698%
2024-07-23	50.115000	50.1300	50.0300	50.0300	-1.087%	13,756	-1.759%
2024-07-22	50.620000	50.8200	50.5400	50.5800	-0.086%	7,266	-2.827%
2024-07-19	50.660000	50.6921	50.6233	50.6233	-0.797%	798	-2.910%
2024-07-18	51.510000	51.5300	50.9500	51.0300	-0.809%	5,474	-3.684%
2024-07-17	51.700000	51.7000	51.4100	51.4463	+0.135%	8,963	-4.463%
2024-07-16	50.895000	51.3770	50.8950	51.3770	+0.660%	2,991	-4.335%
2024-07-15	50.955000	51.2318	50.9200	51.0402	-0.591%	4,125	-3.703%
2024-07-12	51.220000	51.4850	51.2200	51.3434	+0.614%	2,548	-4.272%
2024-07-11	50.591000	51.0300	50.5910	51.0300	+1.373%	8,402	-3.684%
2024-07-10	49.980000	50.3389	49.9800	50.3389	+1.039%	4,691	-2.362%
2024-07-09	50.020000	50.0500	49.8215	49.8215	-0.765%	1,085	-1.348%
2024-07-08	50.230000	50.3800	50.0300	50.2058	-0.594%	7,360	-2.103%
2024-07-05	50.690000	50.6900	50.3900	50.5057	+0.011%	2,655	-2.684%
2024-07-03	50.460000	50.7000	50.4600	50.5000	+1.241%	3,619	-2.673%
2024-07-02	49.800000	49.8811	49.7000	49.8811	-0.023%	7,984	-1.466%
2024-07-01	50.021700	50.0217	49.8510	49.8924	-0.189%	5,774	-1.488%
2024-06-28	50.360000	50.3600	49.8000	49.9867	-0.228%	7,745	-1.674%
2024-06-27	50.210000	50.2100	49.9300	50.1009	+0.001%	2,127	-1.898%
2024-06-26	49.800000	50.1004	49.8000	50.1004	-0.074%	3,076	-1.897%
2024-06-25	50.160000	50.1600	49.9589	50.1377	-0.732%	4,661	-1.970%
2024-06-24	50.470000	50.5580	50.4200	50.5072	+1.398%	2,634	-2.687%
2024-06-21	49.795000	49.9400	49.5500	49.8109	-0.513%	3,766	-1.327%
2024-06-20	49.820000	50.2000	49.7200	50.0678	+1.037%	7,602	-1.833%
2024-06-18	49.400000	49.6400	49.4000	49.5541	+0.359%	4,392	-0.815%
2024-06-17	49.210000	49.5000	49.1100	49.3766	-0.175%	6,643	-0.459%
2024-06-14	49.500000	49.5000	49.3550	49.4630	-0.750%	4,506	-0.633%
2024-06-13	49.810000	49.8599	49.6200	49.8368	-0.789%	3,962	-1.378%
2024-06-12	50.676300	50.6763	50.0800	50.2332	+0.229%	2,761	-2.156%
2024-06-11	50.130000	50.1300	49.8500	50.1183	-1.273%	6,510	-1.932%
2024-06-10	50.580000	50.8300	50.5800	50.7646	+0.518%	5,253	-3.181%
2024-06-07	51.040000	51.0400	50.5029	50.5029	-1.764%	8,030	-2.679%
2024-06-06	51.060000	51.4327	51.0600	51.4100	+0.666%	7,366	-4.396%
2024-06-05	51.010000	51.0700	50.9100	51.0700	+0.136%	5,692	-3.760%
2024-06-04	50.890000	51.0900	50.7500	51.0007	-1.647%	3,923	-3.629%
2024-06-03	52.370000	52.3700	51.3400	51.8546	-1.081%	8,741	-5.216%
2024-05-31	52.110000	52.4579	51.8800	52.4211	+1.165%	26,371	-6.240%
2024-05-30	51.770000	51.8850	51.7300	51.8172	+0.598%	5,239	-5.147%
2024-05-29	51.810000	51.8400	51.4900	51.5091	-1.867%	21,060	-4.580%
2024-05-28	52.510000	52.6200	52.2900	52.4893	+0.573%	18,710	-6.362%
2024-05-24	52.130000	52.2400	52.0400	52.1900	+0.578%	15,359	-5.825%
2024-05-23	52.560000	52.5600	51.7600	51.8900	-1.162%	8,565	-5.280%
2024-05-22	52.700000	52.8000	52.2700	52.5000	-1.427%	16,845	-6.381%
2024-05-21	53.330000	53.3400	53.0600	53.2600	-0.145%	29,828	-7.717%
2024-05-20	53.380000	53.4100	53.2500	53.3374	+0.070%	31,130	-7.851%
2024-05-17	52.823000	53.3881	52.8000	53.3000	+0.909%	76,527	-7.786%
2024-05-16	52.750000	53.2499	52.7100	52.8200	-0.336%	516,042	-6.948%
2024-05-15	53.040000	53.0700	52.7182	52.9979	+0.488%	3,290	-7.260%
2024-05-14	52.580000	52.8500	52.5662	52.7403	+0.560%	2,458	-6.808%
2024-05-13	52.760000	52.7600	52.3717	52.4465	-0.219%	4,840	-6.285%
2024-05-10	52.718400	52.7184	52.4800	52.5615	+0.004%	4,674	-6.490%
2024-05-09	52.450000	52.5595	52.3074	52.5595	+1.466%	3,355	-6.487%
2024-05-08	51.744400	51.8658	51.7400	51.7999	-0.251%	2,052	-5.116%
2024-05-07	51.750000	52.0600	51.7500	51.9300	+0.374%	3,649	-5.353%
2024-05-06	51.640000	51.8900	51.6400	51.7366	+0.759%	3,467	-5.000%
2024-05-03	51.305000	51.3470	51.3050	51.3470	+0.645%	606	-4.279%
2024-05-02	50.580000	51.0991	50.5800	51.0177	+1.092%	3,506	-3.661%
2024-05-01	50.660000	51.0050	50.3500	50.4667	-0.495%	1,879	-2.609%
2024-04-30	50.930000	51.0229	50.7180	50.7180	-2.392%	1,460	-3.092%
2024-04-29	51.520000	51.9609	51.5200	51.9609	+0.934%	1,896	-5.410%
2024-04-26	51.334900	51.5500	51.1700	51.4800	+0.189%	2,166	-4.526%
2024-04-25	50.740000	51.4186	50.7399	51.3827	+0.451%	5,292	-4.345%
2024-04-24	50.940000	51.1733	50.8950	51.1519	+0.099%	2,842	-3.914%
2024-04-23	50.840000	51.1499	50.8400	51.1015	+0.106%	2,787	-3.819%
2024-04-22	50.430000	51.1100	50.4300	51.0473	+0.116%	5,895	-3.717%
2024-04-19	50.620000	51.1100	50.6200	50.9879	+0.729%	2,261	-3.605%
2024-04-18	50.829100	50.8800	50.5452	50.6191	+0.130%	3,324	-2.902%
2024-04-17	50.560000	50.5820	50.5480	50.5532	+0.536%	1,130	-2.776%
2024-04-16	50.101000	50.4000	50.1010	50.2838	-1.232%	893	-2.255%
2024-04-15	51.250000	51.3450	50.8900	50.9109	-0.555%	2,619	-3.459%
2024-04-12	51.950000	51.9500	51.1948	51.1948	-1.710%	1,184	-3.994%
2024-04-11	51.830000	52.1800	51.6250	52.0853	-0.049%	3,672	-5.636%
2024-04-10	51.990000	52.3241	51.6900	52.1108	-0.982%	28,799	-5.682%
2024-04-09	52.630000	52.6300	52.3900	52.6276	+0.665%	7,183	-6.608%
2024-04-08	52.230000	52.3604	52.0575	52.2800	+0.461%	1,724	-5.987%
2024-04-05	51.670000	52.0400	51.5700	52.0400	+0.737%	15,311	-5.553%
2024-04-04	51.980000	52.2000	51.6350	51.6595	-0.184%	1,820	-4.858%
2024-04-03	51.545000	51.8200	51.4700	51.7549	+0.875%	31,893	-5.033%
2024-04-02	51.160000	51.3058	51.0650	51.3058	+0.523%	3,174	-4.202%
2024-04-01	51.270000	51.2700	50.9600	51.0387	+0.213%	1,871	-3.701%
2024-03-28	50.898800	50.9350	50.8988	50.9300	+0.597%	2,593	-3.495%
2024-03-27	50.000000	50.6280	50.0000	50.6280	+1.747%	3,918	-2.919%
2024-03-26	50.005000	50.0050	49.7500	49.7585	-0.484%	7,211	-1.223%
2024-03-25	50.040000	50.0694	49.9710	50.0003	+0.363%	9,326	-1.701%
2024-03-22	49.920000	49.9200	49.8000	49.8197	-0.430%	1,683	-1.344%
2024-03-21	50.190000	50.1900	50.0100	50.0351	+0.332%	5,203	-1.769%
2024-03-20	49.355000	49.9477	49.3550	49.8694	+1.227%	3,445	-1.443%
2024-03-19	49.220000	49.2900	49.1900	49.2651	+0.322%	3,016	-0.234%
2024-03-18	49.030000	49.1500	48.9600	49.1069	+0.175%	1,079	+0.088%
2024-03-15	49.000000	49.0211	48.9050	49.0211	+0.418%	3,894	+0.263%
2024-03-14	48.801800	48.8169	48.6300	48.8169	-0.265%	4,322	+0.682%
2024-03-13	48.570000	49.1000	48.5700	48.9466	+1.119%	8,427	+0.416%
2024-03-12	48.414000	48.4788	48.2160	48.4050	+0.011%	3,656	+1.539%
2024-03-11	48.030000	48.3998	48.0300	48.3998	+0.172%	1,636	+1.550%
2024-03-08	48.430000	48.4300	48.1900	48.3168	-0.110%	4,667	+1.724%
2024-03-07	48.080000	48.4800	48.0800	48.3700	+1.017%	7,236	+1.613%
2024-03-06	47.950000	48.0825	47.8389	47.8830	+0.867%	12,729	+2.646%
2024-03-05	47.680000	47.6900	47.3450	47.4713	+0.024%	11,256	+3.536%
2024-03-04	47.680000	47.6800	47.4600	47.4600	-0.650%	44,180	+3.561%
2024-03-01	47.500000	47.8158	47.5000	47.7703	+1.058%	6,621	+2.888%
2024-02-29	47.280000	47.3300	47.1900	47.2700	+0.556%	27,928	+3.977%
2024-02-28	47.090000	47.2700	46.9900	47.0085	-0.529%	5,754	+4.556%
2024-02-27	47.350000	47.3500	47.1700	47.2584	+0.193%	6,042	+4.003%
2024-02-26	47.130000	47.2199	47.0800	47.1675	-0.480%	6,957	+4.203%
2024-02-23	47.250000	47.4500	47.1300	47.3951	+0.129%	5,069	+3.703%
2024-02-22	47.140000	47.3700	47.1000	47.3342	+0.315%	10,107	+3.836%
2024-02-21	46.840000	47.1858	46.8400	47.1858	+0.704%	6,411	+4.163%
2024-02-20	47.090000	47.0900	46.8000	46.8561	-0.564%	3,246	+4.896%
2024-02-16	47.040000	47.3101	47.0400	47.1221	+0.202%	5,446	+4.304%
2024-02-15	46.510000	47.0271	46.5100	47.0271	+1.430%	8,497	+4.514%
2024-02-14	46.305000	46.4299	46.1700	46.3642	+0.662%	8,501	+6.009%
2024-02-13	46.600000	46.6000	45.8900	46.0594	-1.944%	7,178	+6.710%
2024-02-12	46.781600	47.0850	46.7816	46.9724	+1.046%	1,915	+4.636%
2024-02-09	46.360000	46.5150	46.3600	46.4861	-0.402%	13,880	+5.731%
2024-02-08	46.600000	46.7049	46.5300	46.6735	-0.173%	2,436	+5.306%
2024-02-07	46.740000	46.8000	46.6050	46.7542	+0.012%	32,764	+5.124%
2024-02-06	46.699900	46.8500	46.6999	46.7488	+0.646%	5,240	+5.136%
2024-02-05	46.430400	46.5201	46.3400	46.4487	-1.140%	2,310	+5.816%
2024-02-02	47.140000	47.1400	46.8800	46.9843	-0.829%	11,365	+4.609%
2024-02-01	47.280000	47.5934	47.2000	47.3769	+1.023%	4,317	+3.743%
2024-01-31	47.470000	47.5460	46.8900	46.8972	-1.227%	10,593	+4.804%
2024-01-30	47.090000	47.4959	47.0480	47.4800	+0.175%	18,001	+3.517%
2024-01-29	47.230000	47.4000	47.0209	47.3970	+0.503%	9,302	+3.699%
2024-01-26	47.100000	47.2400	46.9400	47.1600	+0.576%	13,200	+4.220%
2024-01-25	46.703200	46.8900	46.5600	46.8900	+0.926%	6,795	+4.820%
2024-01-24	46.740000	46.7400	46.4200	46.4600	+0.644%	4,192	+5.790%
2024-01-23	45.990000	46.2399	45.9900	46.1625	+0.540%	10,139	+6.472%
2024-01-22	45.900000	46.0076	45.8880	45.9144	-0.712%	7,784	+7.047%
2024-01-19	46.100000	46.2548	45.9000	46.2437	+0.160%	9,341	+6.285%
2024-01-18	45.960000	46.1831	45.9500	46.1700	+0.152%	8,123	+6.454%
2024-01-17	46.211900	46.2602	46.0100	46.1000	-1.219%	141,159	+6.616%
2024-01-16	47.320000	47.3300	46.6687	46.6687	-2.126%	4,793	+5.317%
2024-01-12	48.000000	48.0000	47.6001	47.6826	+0.486%	242,192	+3.077%
2024-01-11	47.720000	47.7200	47.3100	47.4520	-0.275%	62,048	+3.578%
2024-01-10	47.650000	47.6550	47.5200	47.5828	-0.558%	8,775	+3.294%
2024-01-09	47.896700	47.8967	47.7900	47.8500	-1.218%	4,788	+2.717%
2024-01-08	48.000000	48.5400	47.9100	48.4400	-0.318%	11,680	+1.466%
2024-01-05	48.565000	48.8650	48.4800	48.5946	+0.051%	7,506	+1.143%
2024-01-04	48.940000	48.9400	48.5301	48.5700	-0.491%	16,914	+1.194%
2024-01-03	48.650000	49.0230	48.6200	48.8097	+0.134%	11,782	+0.697%
2024-01-02	48.700000	49.1000	48.7000	48.7444	-0.134%	5,476	+0.832%
2023-12-29	48.720000	48.8400	48.6100	48.8100	-0.041%	25,819	+0.697%
2023-12-28	49.000000	49.1300	48.8100	48.8299	-0.621%	88,856	+0.656%
2023-12-27	49.170000	49.2200	49.0100	49.1350	+0.264%	30,569	+0.031%
2023-12-26	48.800000	49.1200	48.8000	49.0057	+0.767%	8,087	+0.294%
2023-12-22	48.770000	48.8600	48.6326	48.6326	+0.442%	11,872	+1.064%
2023-12-21	48.230000	48.4185	48.1400	48.4185	+1.115%	33,524	+1.511%
2023-12-20	48.540000	48.6200	47.8847	47.8847	-1.361%	40,276	+2.642%
2023-12-19	48.100000	48.5614	48.1000	48.5454	+1.453%	103,005	+1.245%
2023-12-18	48.200000	48.2000	47.8501	47.8501	-2.704%	2,576	+2.717%
2023-12-15	49.510000	49.5100	49.1000	49.1800	-0.707%	37,795	-0.061%
2023-12-14	49.020000	49.6601	49.0200	49.5300	+2.181%	18,155	-0.767%
2023-12-13	47.531000	48.4727	47.3200	48.4727	+2.215%	47,373	+1.397%
2023-12-12	47.338500	47.4221	47.2300	47.4221	-1.080%	1,353	+3.644%
2023-12-11	47.880000	47.9558	47.7900	47.9400	-0.104%	16,783	+2.524%
2023-12-08	47.740000	48.0840	47.7400	47.9900	+0.444%	48,246	+2.417%
2023-12-07	47.910000	47.9395	47.7300	47.7777	+0.289%	18,557	+2.872%
2023-12-06	47.975000	47.9750	47.6400	47.6401	-0.633%	14,020	+3.169%
2023-12-05	48.310000	48.3100	47.9438	47.9438	-1.185%	14,102	+2.516%
2023-12-04	48.550000	48.8200	48.4300	48.5186	-1.107%	32,785	+1.301%
2023-12-01	48.759300	49.1901	48.7593	49.0617	+1.194%	14,071	+0.180%
2023-11-30	48.410000	48.4829	48.3000	48.4829	+0.376%	9,410	+1.376%
2023-11-29	48.560000	48.5600	48.2530	48.3014	-0.348%	6,739	+1.757%
2023-11-28	48.290000	48.6700	48.2589	48.4700	+0.422%	2,468	+1.403%
2023-11-27	48.250400	48.3083	48.1301	48.2664	-0.469%	8,591	+1.831%
2023-11-24	48.493700	48.4937	48.4937	48.4937	+0.412%	317	+1.353%
2023-11-22	47.960000	48.3100	47.9600	48.2947	-0.458%	43,815	+1.771%
2023-11-21	48.400000	48.5360	48.4000	48.5168	-0.076%	7,264	+1.305%
2023-11-20	48.668100	48.7000	48.5439	48.5537	-0.002%	152,746	+1.228%
2023-11-17	48.240000	48.6400	48.2400	48.5549	+1.473%	113,531	+1.226%
2023-11-16	48.180000	48.1800	47.7500	47.8500	-1.107%	5,946	+2.717%

.dark-mode .DxFt8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxFt8D{ color: #333333; background-color: white; border: 2px solid #333333; }HAPVanEck Natural Resources ETFstock NYSE ETF

HAP
VanEck Natural Resources ETF
stock NYSE ETF