Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.21	48.21	47.50	47.50	1,381	-0.41(-0.86%)
Sep 28, 2023	47.85	48.02	47.84	47.92	10,048	+0.24(+0.51%)
Sep 27, 2023	47.71	47.81	47.60	47.67	4,200	+0.32(+0.67%)
Sep 26, 2023	47.43	47.56	47.29	47.36	3,602	-0.54(-1.13%)
Sep 25, 2023	47.56	47.90	47.78	47.90	2,259	+0.10(+0.20%)
Sep 22, 2023	48.13	48.13	47.80	47.80	2,116	-0.03(-0.07%)
Sep 21, 2023	48.31	48.31	47.83	47.83	4,086	-0.79(-1.63%)
Sep 20, 2023	49.22	49.22	48.63	48.63	2,516	-0.23(-0.46%)
Sep 19, 2023	48.96	48.96	48.70	48.85	2,359	-0.14(-0.28%)
Sep 18, 2023	49.17	49.17	48.94	48.99	3,340	-0.05(-0.10%)
Sep 15, 2023	49.27	49.40	49.04	49.04	2,547	-0.29(-0.59%)
Sep 14, 2023	49.26	49.33	49.26	49.33	2,493	+0.89(+1.84%)
Sep 13, 2023	48.69	48.69	48.25	48.44	1,758	-0.21(-0.43%)
Sep 12, 2023	48.60	48.73	48.60	48.65	3,225	+0.35(+0.73%)
Sep 11, 2023	48.68	48.68	48.25	48.29	2,532	+0.11(+0.23%)
Sep 08, 2023	48.25	48.42	48.19	48.19	8,490	+0.07(+0.14%)
Sep 07, 2023	48.20	48.40	48.08	48.12	9,004	-0.28(-0.59%)
Sep 06, 2023	48.54	48.59	48.16	48.40	5,405	-0.15(-0.32%)
Sep 05, 2023	48.91	48.91	48.56	48.56	21,270	-0.26(-0.54%)
Sep 01, 2023	48.97	48.97	48.66	48.82	6,687	+0.60(+1.25%)
Aug 31, 2023	48.24	48.31	48.17	48.22	7,831	-0.14(-0.30%)
Aug 30, 2023	48.38	48.52	48.36	48.36	8,452	+0.09(+0.19%)
Aug 29, 2023	47.72	48.27	47.72	48.27	12,969	+0.55(+1.15%)
Aug 28, 2023	47.46	47.82	47.46	47.73	4,336	+0.43(+0.92%)
Aug 25, 2023	47.19	47.42	47.01	47.29	8,617	+0.29(+0.62%)
Aug 24, 2023	47.15	47.34	47.00	47.00	3,100	-0.46(-0.97%)
Aug 23, 2023	47.01	47.57	47.01	47.46	12,599	+0.17(+0.36%)
Aug 22, 2023	47.60	47.61	47.20	47.29	17,015	-0.14(-0.30%)
Aug 21, 2023	47.65	47.66	47.26	47.43	23,854	-0.05(-0.11%)
Aug 18, 2023	47.19	47.57	47.19	47.49	19,149	-0.06(-0.13%)
Aug 17, 2023	47.62	47.89	47.49	47.55	9,779	+0.17(+0.36%)
Aug 16, 2023	47.71	47.71	47.31	47.37	209,774	-0.23(-0.49%)
Aug 15, 2023	48.16	48.16	47.61	47.61	4,087	-0.91(-1.88%)
Aug 14, 2023	48.53	48.53	48.27	48.52	2,771	-0.29(-0.59%)
Aug 11, 2023	48.73	48.85	48.70	48.81	77,491	+0.03(+0.07%)
Aug 10, 2023	49.08	49.08	48.70	48.77	8,080	-0.06(-0.13%)
Aug 09, 2023	48.76	49.12	48.76	48.84	1,580	+0.36(+0.75%)
Aug 08, 2023	48.08	48.49	47.95	48.47	3,603	-0.12(-0.25%)
Aug 07, 2023	48.52	48.68	48.42	48.59	10,345	+0.14(+0.28%)
Aug 04, 2023	48.80	49.12	48.46	48.46	2,829	+0.07(+0.14%)
Aug 03, 2023	48.13	48.65	48.10	48.39	5,345	+0.13(+0.27%)
Aug 02, 2023	48.63	48.66	48.23	48.26	5,170	-0.82(-1.67%)
Aug 01, 2023	49.15	49.19	48.88	49.08	3,684	-0.44(-0.89%)
Jul 31, 2023	49.30	49.57	49.30	49.52	2,818	+0.58(+1.18%)
Jul 28, 2023	48.98	48.98	48.79	48.94	2,190	+0.19(+0.38%)
Jul 27, 2023	49.37	49.37	48.75	48.75	6,829	-0.57(-1.15%)
Jul 26, 2023	49.29	49.41	49.15	49.32	2,910	-0.17(-0.35%)
Jul 25, 2023	49.10	49.57	49.10	49.50	4,756	+0.51(+1.05%)
Jul 24, 2023	48.65	49.15	48.65	48.98	7,912	+0.46(+0.94%)
Jul 21, 2023	48.53	48.53	48.27	48.53	8,270	+0.12(+0.25%)
Jul 20, 2023	48.45	48.49	48.28	48.40	13,445	+0.22(+0.46%)
Jul 19, 2023	48.05	48.19	48.05	48.18	2,264	+0.12(+0.25%)
Jul 18, 2023	47.62	48.21	47.62	48.07	9,429	+0.55(+1.16%)
Jul 17, 2023	47.49	47.62	47.49	47.52	14,615	-0.04(-0.08%)
Jul 14, 2023	48.11	48.11	47.55	47.55	19,544	-0.71(-1.47%)
Jul 13, 2023	48.09	48.30	48.09	48.26	6,542	+0.41(+0.86%)
Jul 12, 2023	47.91	47.96	47.82	47.85	20,110	+0.67(+1.41%)
Jul 11, 2023	46.72	47.25	46.72	47.19	67,951	+0.72(+1.55%)
Jul 10, 2023	46.22	46.59	46.22	46.47	8,396	+0.09(+0.19%)
Jul 07, 2023	45.64	46.57	45.64	46.38	9,733	+0.69(+1.52%)
Jul 06, 2023	46.07	46.07	45.41	45.68	11,359	-0.86(-1.85%)
Jul 05, 2023	46.58	46.64	46.51	46.55	14,918	-0.47(-0.99%)