Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	46.11	46.11	45.60	45.78	13,031	+0.54(+1.20%)
Oct 31, 2022	44.83	45.57	44.83	45.24	22,373	-0.05(-0.10%)
Oct 28, 2022	45.11	45.28	45.11	45.28	4,359	-0.05(-0.11%)
Oct 27, 2022	45.61	45.74	45.33	45.33	13,451	+0.05(+0.11%)
Oct 26, 2022	44.85	45.59	44.85	45.29	8,309	+0.69(+1.55%)
Oct 25, 2022	44.41	44.61	44.37	44.59	3,062	+0.53(+1.21%)
Oct 24, 2022	44.05	44.16	44.01	44.06	3,651	-0.21(-0.46%)
Oct 21, 2022	42.99	44.31	42.99	44.27	3,177	+1.25(+2.92%)
Oct 20, 2022	43.17	43.69	42.98	43.01	4,751	+0.01(+0.03%)
Oct 19, 2022	42.80	43.03	42.80	43.00	1,505	+0.06(+0.14%)
Oct 18, 2022	42.83	42.96	42.55	42.94	5,253	+0.29(+0.68%)
Oct 17, 2022	42.84	42.95	42.64	42.65	5,880	+0.97(+2.32%)
Oct 14, 2022	43.27	43.27	41.68	41.68	4,451	-1.61(-3.72%)
Oct 13, 2022	41.84	43.39	41.84	43.29	7,697	+1.23(+2.91%)
Oct 12, 2022	42.06	42.33	41.95	42.07	22,216	-0.19(-0.44%)
Oct 11, 2022	42.13	42.86	42.13	42.25	5,799	-0.28(-0.66%)
Oct 10, 2022	43.16	43.16	42.48	42.54	14,377	-0.25(-0.59%)
Oct 07, 2022	43.26	43.26	42.55	42.79	8,531	-0.53(-1.23%)
Oct 06, 2022	43.35	43.44	43.23	43.32	8,426	-0.32(-0.73%)
Oct 05, 2022	43.41	43.82	43.07	43.64	4,039	-0.08(-0.18%)
Oct 04, 2022	42.85	43.72	42.85	43.72	4,590	+1.54(+3.66%)
Oct 03, 2022	42.03	42.33	42.01	42.17	3,589	+1.62(+4.00%)
Sep 30, 2022	40.54	40.86	40.54	40.55	1,629	-0.17(-0.43%)
Sep 29, 2022	40.85	40.85	40.26	40.73	8,565	-0.40(-0.98%)
Sep 28, 2022	40.31	41.33	40.24	41.13	6,792	+1.17(+2.92%)
Sep 27, 2022	40.35	40.49	39.74	39.96	92,058	+0.25(+0.62%)
Sep 26, 2022	40.56	40.56	39.58	39.72	4,642	-0.85(-2.09%)
Sep 23, 2022	41.64	41.64	40.43	40.56	18,996	-2.25(-5.27%)
Sep 22, 2022	43.19	43.34	42.78	42.82	15,383	-0.07(-0.15%)
Sep 21, 2022	43.64	43.73	42.88	42.88	5,922	-0.54(-1.24%)
Sep 20, 2022	43.28	43.54	43.23	43.42	7,850	-0.59(-1.34%)
Sep 19, 2022	43.83	44.07	43.72	44.01	21,561	+0.52(+1.20%)
Sep 16, 2022	43.59	43.70	43.22	43.49	3,231	-0.68(-1.55%)
Sep 15, 2022	44.57	44.57	44.04	44.17	4,024	-0.77(-1.71%)
Sep 14, 2022	44.78	45.02	44.70	44.94	4,791	+0.28(+0.63%)
Sep 13, 2022	45.12	45.48	44.66	44.66	7,993	-1.22(-2.65%)
Sep 12, 2022	46.06	46.16	45.79	45.88	2,737	+0.29(+0.64%)
Sep 09, 2022	45.19	45.58	45.19	45.58	5,477	+1.13(+2.54%)
Sep 08, 2022	44.09	44.47	44.02	44.45	4,846	+0.37(+0.85%)
Sep 07, 2022	43.47	44.16	43.47	44.08	7,147	+0.11(+0.26%)
Sep 06, 2022	44.56	44.65	43.83	43.97	4,673	-0.24(-0.53%)
Sep 02, 2022	44.52	44.83	44.09	44.20	6,171	+0.26(+0.60%)