Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	42.10	42.20	42.09	42.20	1,212	-0.12(-0.28%)
Aug 30, 2021	42.30	42.42	42.30	42.32	269,235	+0.08(+0.19%)
Aug 27, 2021	41.95	42.28	41.95	42.24	1,308	+0.68(+1.64%)
Aug 26, 2021	41.75	41.75	41.56	41.56	2,133	-0.34(-0.81%)
Aug 25, 2021	41.62	41.95	41.62	41.90	3,232	+0.36(+0.86%)
Aug 24, 2021	41.35	41.64	41.35	41.54	5,202	+0.47(+1.14%)
Aug 23, 2021	40.68	41.16	40.68	41.07	3,338	+0.72(+1.77%)
Aug 20, 2021	40.34	40.39	40.28	40.36	3,301	+0.05(+0.13%)
Aug 19, 2021	40.83	40.83	40.17	40.30	9,705	-1.07(-2.59%)
Aug 18, 2021	41.72	41.74	41.37	41.37	1,252	-0.46(-1.10%)
Aug 17, 2021	42.17	42.17	41.61	41.83	8,839	-0.67(-1.58%)
Aug 16, 2021	42.67	42.67	42.26	42.50	3,525	-0.36(-0.85%)
Aug 13, 2021	42.88	42.96	42.86	42.87	3,678	-0.00(-0.00%)
Aug 12, 2021	42.83	42.90	42.66	42.87	5,885	-0.04(-0.10%)
Aug 11, 2021	42.67	42.98	42.61	42.91	6,447	+0.45(+1.06%)
Aug 10, 2021	41.94	42.51	41.94	42.46	2,990	+0.49(+1.16%)
Aug 09, 2021	41.84	41.98	41.84	41.98	15,076	+0.16(+0.37%)
Aug 06, 2021	41.64	41.82	41.64	41.82	1,897	+0.15(+0.35%)
Aug 05, 2021	41.69	41.79	41.65	41.68	2,556	-0.06(-0.14%)
Aug 04, 2021	42.24	42.24	41.70	41.74	9,698	-0.56(-1.31%)
Aug 03, 2021	41.59	42.33	41.59	42.29	5,185	+0.52(+1.26%)
Aug 02, 2021	42.15	42.34	41.76	41.77	2,802	-0.11(-0.25%)
Jul 30, 2021	42.26	42.26	41.80	41.87	4,394	-0.38(-0.91%)
Jul 29, 2021	42.12	42.44	42.12	42.26	6,432	+0.44(+1.05%)
Jul 28, 2021	41.43	41.82	41.43	41.82	3,445	+0.35(+0.85%)
Jul 27, 2021	41.21	41.46	41.21	41.46	2,877	-0.12(-0.29%)
Jul 26, 2021	41.23	41.68	41.23	41.59	4,444	+0.45(+1.09%)
Jul 23, 2021	41.15	41.17	40.98	41.14	9,847	+0.06(+0.14%)
Jul 22, 2021	41.28	41.28	40.93	41.08	2,412	-0.13(-0.31%)
Jul 21, 2021	40.67	41.21	40.67	41.21	4,456	+0.64(+1.58%)
Jul 20, 2021	40.45	40.56	40.43	40.56	6,339	+0.69(+1.73%)
Jul 19, 2021	40.24	40.24	39.70	39.87	4,290	-1.03(-2.51%)
Jul 16, 2021	41.70	41.70	40.88	40.90	8,075	-0.84(-2.02%)
Jul 15, 2021	41.66	41.86	41.48	41.74	8,082	-0.09(-0.21%)
Jul 14, 2021	42.25	42.25	41.80	41.83	4,321	-0.20(-0.47%)
Jul 13, 2021	42.26	42.26	42.03	42.03	2,759	-0.31(-0.74%)
Jul 12, 2021	42.12	42.39	42.12	42.34	3,538	+0.08(+0.19%)
Jul 09, 2021	41.75	42.33	41.75	42.26	6,525	+0.87(+2.10%)
Jul 08, 2021	41.48	41.64	41.34	41.38	4,842	-0.65(-1.55%)
Jul 07, 2021	41.75	42.04	41.71	42.04	2,315	+0.01(+0.01%)
Jul 06, 2021	42.29	42.29	41.86	42.03	2,010	-0.60(-1.41%)
Jul 02, 2021	42.61	42.63	42.41	42.63	6,567	+0.09(+0.21%)
Jul 01, 2021	42.53	42.60	42.53	42.54	3,855	+0.25(+0.60%)
Jun 30, 2021	42.01	42.29	42.01	42.29	10,178	+0.15(+0.35%)
Jun 29, 2021	42.14	42.37	42.14	42.14	3,141	-0.04(-0.10%)
Jun 28, 2021	42.63	42.63	42.11	42.18	11,322	-0.47(-1.10%)
Jun 25, 2021	42.86	42.86	42.65	42.65	3,027	+0.02(+0.06%)
Jun 24, 2021	42.54	42.74	42.50	42.62	5,719	+0.37(+0.88%)
Jun 23, 2021	42.46	42.69	42.25	42.25	91,014	-0.14(-0.32%)
Jun 22, 2021	41.95	42.43	41.95	42.39	7,495	+0.30(+0.72%)
Jun 21, 2021	41.29	42.12	41.29	42.09	5,618	+0.94(+2.29%)
Jun 18, 2021	41.52	41.53	41.15	41.15	7,602	-0.88(-2.09%)
Jun 17, 2021	42.90	42.90	41.85	42.03	5,942	-1.05(-2.45%)
Jun 16, 2021	43.61	43.61	43.08	43.08	11,147	-0.52(-1.20%)
Jun 15, 2021	43.51	43.68	43.43	43.60	8,513	-0.10(-0.22%)
Jun 14, 2021	43.99	44.01	43.53	43.70	9,929	-0.26(-0.60%)
Jun 11, 2021	44.02	44.02	43.90	43.96	5,342	-0.09(-0.20%)
Jun 10, 2021	44.28	44.34	44.02	44.05	4,714	-0.02(-0.04%)
Jun 09, 2021	44.39	44.39	44.07	44.07	2,902	-0.37(-0.84%)
Jun 08, 2021	44.48	44.50	44.27	44.44	2,161	+0.07(+0.15%)
Jun 07, 2021	44.46	44.46	44.30	44.38	4,837	-0.14(-0.31%)
Jun 04, 2021	44.38	44.51	44.36	44.51	2,573	+0.27(+0.61%)
Jun 03, 2021	43.98	44.27	43.98	44.24	4,804	-0.29(-0.66%)
Jun 02, 2021	44.43	44.53	44.40	44.53	12,147	+0.18(+0.41%)