Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.86	42.86	42.00	42.12	6,006	-0.78(-1.81%)
Nov 29, 2021	43.41	43.41	42.86	42.90	1,822	+0.09(+0.20%)
Nov 26, 2021	42.64	42.94	42.49	42.81	3,256	-1.25(-2.84%)
Nov 24, 2021	44.15	44.15	43.97	44.06	1,504	+0.14(+0.33%)
Nov 23, 2021	43.96	43.97	43.57	43.92	3,248	+0.30(+0.69%)
Nov 22, 2021	43.68	43.89	43.62	43.62	5,216	+0.19(+0.44%)
Nov 19, 2021	44.02	44.02	43.43	43.43	1,837	-0.74(-1.68%)
Nov 18, 2021	43.87	44.17	44.06	44.17	5,969	+0.05(+0.10%)
Nov 17, 2021	44.36	44.40	44.10	44.12	5,788	-0.38(-0.86%)
Nov 16, 2021	44.68	44.71	44.51	44.51	4,093	-0.25(-0.56%)
Nov 15, 2021	44.67	44.75	44.58	44.75	3,022	+0.14(+0.31%)
Nov 12, 2021	44.49	44.62	44.49	44.62	1,677	+0.11(+0.25%)
Nov 11, 2021	44.50	44.59	44.40	44.50	9,049	+0.53(+1.20%)
Nov 10, 2021	44.43			43.97	2,870	-0.52(-1.18%)
Nov 09, 2021	44.34	44.50	44.34	44.50	3,736	-0.01(-0.03%)
Nov 08, 2021	44.37	44.67	44.37	44.51	7,390	+0.27(+0.60%)
Nov 05, 2021	44.11	44.28	44.01	44.24	9,007	+0.28(+0.63%)
Nov 04, 2021	43.98	44.20	43.81	43.97	8,455	+0.04(+0.09%)
Nov 03, 2021	43.52	43.93	43.52	43.93	33,853	+0.16(+0.37%)
Nov 02, 2021	44.06	44.06	43.66	43.77	8,552	-0.51(-1.15%)
Nov 01, 2021	44.00	44.40	43.85	44.27	3,450	+0.42(+0.97%)
Oct 29, 2021	43.98	43.98	43.73	43.85	105,075	-0.30(-0.67%)
Oct 28, 2021	44.07	44.14	43.96	44.14	11,755	+0.31(+0.71%)
Oct 27, 2021	44.30	44.32	43.83	43.83	3,561	-0.66(-1.47%)
Oct 26, 2021	44.81			44.49	11,731	-0.15(-0.32%)
Oct 25, 2021	44.31	44.73	44.31	44.63	2,510	+0.47(+1.07%)
Oct 22, 2021	44.07	44.16	43.94	44.16	4,006	+0.17(+0.39%)
Oct 21, 2021	44.27	44.27	43.89	43.99	6,666	-0.48(-1.08%)
Oct 20, 2021	44.56	44.56	44.38	44.47	4,817	+0.13(+0.29%)
Oct 19, 2021	44.10	44.34	44.08	44.34	177,621	+0.39(+0.88%)
Oct 18, 2021	43.81	44.06	43.81	43.96	7,092	+0.01(+0.03%)
Oct 15, 2021	44.03	44.03	43.94	43.94	3,321	+0.18(+0.41%)
Oct 14, 2021	43.51	43.90	43.46	43.76	11,920	+0.61(+1.42%)
Oct 13, 2021	43.04	43.21	43.04	43.15	14,717	+0.20(+0.47%)
Oct 12, 2021	42.96	43.22	42.93	42.95	41,269	-0.00(-0.00%)
Oct 11, 2021	43.35	43.38	42.95	42.95	9,798	+0.03(+0.08%)
Oct 08, 2021	42.85	43.04	42.84	42.92	3,446	+0.31(+0.74%)
Oct 07, 2021	42.38	42.81	42.38	42.60	3,700	+0.44(+1.04%)
Oct 06, 2021	41.80	42.16	41.70	42.16	14,260	-0.24(-0.56%)
Oct 05, 2021	42.27	42.48	42.11	42.40	1,505	+0.19(+0.46%)
Oct 04, 2021	42.30	42.42	42.09	42.21	3,462	+0.04(+0.09%)
Oct 01, 2021	41.74	42.17	41.55	42.17	3,865	+0.52(+1.25%)
Sep 30, 2021	42.07	42.07	41.65	41.65	5,152	-0.35(-0.83%)
Sep 29, 2021	42.02	42.11	41.93	42.00	9,976	-0.02(-0.05%)
Sep 28, 2021	42.08	42.14	42.02	42.02	2,276	-0.29(-0.68%)
Sep 27, 2021	41.91	42.34	41.91	42.31	1,277	+0.41(+0.98%)
Sep 24, 2021	41.88	41.92	41.88	41.90	2,443	-0.11(-0.26%)
Sep 23, 2021	41.49	42.19	41.49	42.01	1,622	+0.67(+1.62%)
Sep 22, 2021	41.20	41.62	41.20	41.34	2,625	+0.59(+1.44%)
Sep 21, 2021	40.97	40.97	40.64	40.75	9,270	+0.12(+0.29%)
Sep 20, 2021	40.76	40.78	40.23	40.63	5,679	-1.04(-2.50%)
Sep 17, 2021	42.01	42.01	41.60	41.68	2,489	-0.65(-1.53%)
Sep 16, 2021	42.52	42.52	42.14	42.32	2,588	-0.38(-0.89%)
Sep 15, 2021	42.49	42.72	42.45	42.70	4,443	+0.78(+1.86%)
Sep 14, 2021	42.56	42.56	41.92	41.92	7,537	-0.43(-1.02%)
Sep 13, 2021	42.30	42.44	42.23	42.36	4,855	+0.46(+1.11%)
Sep 10, 2021	42.21	42.21	41.89	41.89	22,520	-0.15(-0.36%)
Sep 09, 2021	42.11	42.12	41.95	42.04	2,920	-0.01(-0.01%)
Sep 08, 2021	42.36	42.36	42.01	42.05	6,447	-0.44(-1.04%)
Sep 07, 2021	42.75	42.75	42.49	42.49	2,157	-0.33(-0.77%)
Sep 03, 2021	42.80	42.91	42.72	42.82	22,163	+0.20(+0.48%)
Sep 02, 2021	42.36	42.73	42.36	42.62	3,338	+0.43(+1.02%)