Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.90	50.50	49.90	50.45	8,610	+0.46(+0.93%)
Jan 30, 2023	50.37	50.46	49.98	49.98	6,972	-0.60(-1.18%)
Jan 27, 2023	50.83	51.00	50.57	50.58	6,698	-0.41(-0.81%)
Jan 26, 2023	50.74	50.99	50.28	50.99	9,031	+0.68(+1.34%)
Jan 25, 2023	49.82	50.32	49.82	50.32	9,430	+0.14(+0.29%)
Jan 24, 2023	49.99	50.25	49.73	50.17	7,356	-0.03(-0.06%)
Jan 23, 2023	50.09	50.32	50.02	50.21	6,284	+0.09(+0.17%)
Jan 20, 2023	49.43	50.12	49.43	50.12	3,245	+0.49(+0.99%)
Jan 19, 2023	49.40	49.73	49.25	49.62	7,239	-0.03(-0.06%)
Jan 18, 2023	50.53	50.75	49.65	49.65	4,618	-0.52(-1.03%)
Jan 17, 2023	50.23	50.29	50.16	50.17	12,865	-0.24(-0.47%)
Jan 13, 2023	50.00	50.44	50.00	50.41	3,902	+0.15(+0.29%)
Jan 12, 2023	49.80	50.34	49.80	50.26	10,417	+0.85(+1.71%)
Jan 11, 2023	49.45	49.45	49.23	49.41	4,576	+0.22(+0.44%)
Jan 10, 2023	48.72	49.20	48.72	49.20	1,308	+0.51(+1.05%)
Jan 09, 2023	49.09	49.15	48.68	48.68	5,203	+0.05(+0.10%)
Jan 06, 2023	47.88	48.64	47.88	48.64	3,931	+1.33(+2.80%)
Jan 05, 2023	47.02	47.35	47.02	47.31	18,368	+0.05(+0.10%)
Jan 04, 2023	47.02	47.26	46.86	47.26	11,471	+0.29(+0.61%)
Jan 03, 2023	47.44	47.44	46.74	46.98	3,230	-0.66(-1.39%)
Dec 30, 2022	47.48	47.68	47.39	47.64	10,041	-0.13(-0.27%)
Dec 29, 2022	47.54	47.92	47.54	47.76	10,866	+0.39(+0.83%)
Dec 28, 2022	47.95	47.95	47.36	47.37	6,642	-0.82(-1.70%)
Dec 27, 2022	47.83	48.24	47.83	48.19	6,958	+0.30(+0.62%)
Dec 23, 2022	47.34	47.89	47.26	47.89	9,015	+0.74(+1.57%)
Dec 22, 2022	47.64	47.64	46.60	47.15	10,733	-0.69(-1.44%)
Dec 21, 2022	47.63	48.05	47.45	47.84	131,510	+0.72(+1.54%)
Dec 20, 2022	46.87	47.27	46.87	47.12	10,666	+0.58(+1.24%)
Dec 19, 2022	46.90	47.08	46.44	46.54	66,969	-0.29(-0.61%)
Dec 16, 2022	46.55	46.84	46.43	46.82	15,615	-0.30(-0.64%)
Dec 15, 2022	47.42	47.42	47.07	47.13	14,538	-0.86(-1.79%)
Dec 14, 2022	48.30	48.39	47.98	47.98	5,529	-0.37(-0.77%)
Dec 13, 2022	49.02	49.02	48.26	48.36	5,277	+0.56(+1.18%)
Dec 12, 2022	47.52	47.79	47.43	47.79	5,995	+0.31(+0.65%)
Dec 09, 2022	47.83	48.15	47.49	47.49	5,454	-0.41(-0.85%)
Dec 08, 2022	48.23	48.23	47.82	47.89	5,858	+0.08(+0.16%)
Dec 07, 2022	47.71	48.06	47.70	47.81	9,497	+0.04(+0.09%)
Dec 06, 2022	48.35	48.55	47.65	47.77	5,982	-0.49(-1.03%)
Dec 05, 2022	49.47	49.47	48.11	48.26	72,587	-1.13(-2.29%)
Dec 02, 2022	48.94	49.46	48.65	49.39	8,083	+0.06(+0.12%)
Dec 01, 2022	49.99	50.00	49.30	49.33	134,576	-0.14(-0.28%)
Nov 30, 2022	49.12	49.47	48.71	49.47	4,668	+0.81(+1.67%)
Nov 29, 2022	48.47	48.81	48.47	48.66	3,756	+0.64(+1.34%)
Nov 28, 2022	48.35	48.47	48.02	48.02	3,204	-0.93(-1.90%)
Nov 25, 2022	49.04	49.04	48.95	48.95	615	+0.09(+0.19%)
Nov 23, 2022	48.63	48.87	48.54	48.85	5,086	+0.15(+0.31%)
Nov 22, 2022	47.97	48.71	47.97	48.71	8,867	+1.23(+2.59%)
Nov 21, 2022	46.79	47.52	46.79	47.48	2,894	-0.39(-0.81%)
Nov 18, 2022	47.59	47.92	47.55	47.86	6,881	+0.00(+0.00%)
Nov 17, 2022	47.53	47.86	47.25	47.86	4,047	-0.27(-0.57%)
Nov 16, 2022	48.41	48.41	48.08	48.13	37,907	-0.46(-0.96%)
Nov 15, 2022	48.71	48.71	48.58	48.60	4,248	+0.37(+0.76%)
Nov 14, 2022	48.18	48.64	48.18	48.23	2,474	-0.16(-0.32%)
Nov 11, 2022	48.12	48.56	48.09	48.39	13,306	+0.91(+1.91%)
Nov 10, 2022	47.33	47.51	47.03	47.48	2,538	+1.75(+3.82%)
Nov 09, 2022	46.72	46.72	45.73	45.73	4,281	-1.45(-3.06%)
Nov 08, 2022	46.75	47.40	46.53	47.18	5,856	+0.56(+1.20%)
Nov 07, 2022	46.58	46.73	46.58	46.62	6,396	+0.31(+0.67%)
Nov 04, 2022	46.29	46.57	45.90	46.31	6,114	+1.41(+3.15%)
Nov 03, 2022	44.27	45.15	44.19	44.89	86,090	+0.23(+0.52%)
Nov 02, 2022	45.27		44.66	44.66	5,474	-1.12(-2.44%)