Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.03	44.77	44.03	44.74	39,556	+1.09(+2.49%)
Jul 28, 2022	43.73	43.73	43.17	43.65	4,118	+0.39(+0.91%)
Jul 27, 2022	42.63	43.44	42.36	43.26	6,426	+0.86(+2.03%)
Jul 26, 2022	42.69	42.79	42.32	42.39	7,411	-0.21(-0.48%)
Jul 25, 2022	42.13	42.64	42.05	42.60	58,218	+0.89(+2.13%)
Jul 22, 2022	42.15	42.26	41.60	41.71	17,010	-0.27(-0.65%)
Jul 21, 2022	41.66	42.07	41.29	41.98	15,071	-0.18(-0.42%)
Jul 20, 2022	42.02	42.21	41.87	42.16	18,026	+0.13(+0.31%)
Jul 19, 2022	41.41	42.03	41.41	42.03	3,561	+1.09(+2.66%)
Jul 18, 2022	41.18	41.55	40.93	40.94	5,308	+0.53(+1.31%)
Jul 15, 2022	40.40	40.41	40.03	40.41	9,485	+0.52(+1.31%)
Jul 14, 2022	39.80	39.97	39.27	39.89	18,283	-0.94(-2.29%)
Jul 13, 2022	40.60	41.18	40.35	40.82	6,962	-0.02(-0.05%)
Jul 12, 2022	40.82	41.09	40.68	40.84	21,507	-0.35(-0.84%)
Jul 11, 2022	41.32	41.48	41.15	41.19	344,283	-0.75(-1.79%)
Jul 08, 2022	42.15	42.15	41.78	41.94	9,535	-0.04(-0.09%)
Jul 07, 2022	41.56	42.11	41.56	41.97	22,930	+1.22(+2.99%)
Jul 06, 2022	40.96	40.99	40.09	40.76	39,049	-0.54(-1.32%)
Jul 05, 2022	41.64	41.64	40.62	41.30	7,809	-1.29(-3.03%)
Jul 01, 2022	42.38	42.62	41.58	42.59	31,191	+0.13(+0.30%)
Jun 30, 2022	42.47	42.78	42.16	42.46	31,143	-0.74(-1.71%)
Jun 29, 2022	44.17	44.17	43.16	43.20	17,174	-0.74(-1.67%)
Jun 28, 2022	44.43	44.65	43.84	43.94	12,628	+0.27(+0.61%)
Jun 27, 2022	43.27	43.92	43.27	43.67	8,983	+0.62(+1.44%)
Jun 24, 2022	42.43	43.12	42.36	43.05	31,846	+1.05(+2.49%)
Jun 23, 2022	43.37	43.37	41.66	42.00	31,213	-1.51(-3.46%)
Jun 22, 2022	43.65	43.87	43.48	43.51	28,666	-1.10(-2.48%)
Jun 21, 2022	44.50	44.95	44.37	44.61	12,621	+0.91(+2.09%)
Jun 17, 2022	44.39	44.55	43.46	43.70	17,747	-0.76(-1.71%)
Jun 16, 2022	45.09	45.09	44.32	44.46	31,114	-1.78(-3.84%)
Jun 15, 2022	46.39	46.51	45.47	46.24	49,090	+0.36(+0.78%)
Jun 14, 2022	46.21	46.49	45.53	45.88	41,033	-0.10(-0.21%)
Jun 13, 2022	46.56	46.56	45.69	45.98	53,598	-1.89(-3.94%)
Jun 10, 2022	48.17	48.42	47.67	47.86	26,263	-1.10(-2.25%)
Jun 09, 2022	49.74	49.74	48.96	48.96	32,584	-1.18(-2.36%)
Jun 08, 2022	50.64	50.68	50.03	50.15	16,738	-0.76(-1.49%)
Jun 07, 2022	50.04	50.91	50.04	50.91	13,643	+0.57(+1.12%)
Jun 06, 2022	50.72	50.72	50.11	50.34	14,706	+0.19(+0.39%)
Jun 03, 2022	50.14	50.37	49.98	50.15	9,287	-0.42(-0.83%)
Jun 02, 2022	50.02	50.66	49.87	50.57	16,946	+0.95(+1.91%)
Jun 01, 2022	50.27	50.56	49.21	49.62	76,361	-0.28(-0.56%)
May 31, 2022	50.20	50.40	49.90	49.90	9,175	-0.20(-0.40%)
May 27, 2022	49.61	50.10	49.61	50.10	13,077	+0.60(+1.21%)
May 26, 2022	49.29	49.59	49.29	49.50	14,317	+0.37(+0.74%)
May 25, 2022	48.33	49.20	48.33	49.14	14,623	+0.43(+0.88%)
May 24, 2022	48.40	48.71	47.90	48.71	19,011	+0.07(+0.15%)
May 23, 2022	47.94	48.80	47.84	48.63	10,652	+1.28(+2.71%)
May 20, 2022	47.83	47.86	46.66	47.35	20,283	-0.64(-1.33%)
May 19, 2022	47.51	48.51	47.46	47.98	33,323	+0.31(+0.65%)
May 18, 2022	48.81	48.83	47.53	47.68	16,567	-1.54(-3.12%)
May 17, 2022	48.90	49.21	48.76	49.21	17,997	+1.20(+2.50%)
May 16, 2022	47.53	48.35	47.53	48.01	18,452	+0.65(+1.36%)
May 13, 2022	46.84	47.60	46.84	47.37	12,375	+1.17(+2.53%)
May 12, 2022	46.01	46.33	45.55	46.20	61,355	-0.40(-0.86%)
May 11, 2022	46.80	47.68	46.46	46.60	14,377	+0.22(+0.48%)
May 10, 2022	46.95	47.27	45.89	46.37	9,959	-0.06(-0.12%)
May 09, 2022	47.93	47.93	46.16	46.43	18,347	-2.52(-5.15%)
May 06, 2022	49.00	49.06	48.23	48.95	31,343	-0.20(-0.40%)
May 05, 2022	50.32	50.32	48.69	49.15	17,178	-1.31(-2.60%)
May 04, 2022	49.64	50.56	49.15	50.46	15,744	+0.95(+1.93%)
May 03, 2022	48.76	49.59	48.76	49.50	25,072	+0.97(+2.01%)