VanEck Natural Resources ETF (HAP)
77.11
-0.16
(-0.21%)
USD |
NYSEARCA |
Aug 24, 16:00
77.11
0.00 (0.00%)
After-Hours: 20:00
HAP Price : 77.11 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 76.97 | 77.28 | 76.95 | 77.27 | 14403.00 |
| Aug 20, 2026 | 75.21 | 76.54 | 75.21 | 76.20 | 32850.00 |
| Aug 19, 2026 | 75.02 | 75.72 | 75.02 | 75.24 | 8744.00 |
| Aug 18, 2026 | 74.12 | 74.12 | 73.88 | 73.88 | 5032.00 |
| Aug 17, 2026 | 73.74 | 74.15 | 73.61 | 74.07 | 10161.00 |
| Aug 14, 2026 | 73.29 | 73.93 | 73.29 | 73.53 | 10930.00 |
| Aug 13, 2026 | 73.46 | 73.51 | 73.14 | 73.22 | 8952.00 |
| Aug 12, 2026 | 74.23 | 74.32 | 73.85 | 73.96 | 7339.00 |
| Aug 11, 2026 | 73.73 | 73.89 | 73.56 | 73.70 | 9224.00 |
| Aug 10, 2026 | 73.01 | 73.72 | 72.89 | 73.67 | 19411.00 |
| Aug 07, 2026 | 72.94 | 73.04 | 72.75 | 72.84 | 10633.00 |
| Aug 06, 2026 | 72.13 | 72.40 | 72.10 | 72.13 | 16525.00 |
| Aug 05, 2026 | 72.46 | 72.68 | 72.05 | 72.05 | 7201.00 |
| Aug 04, 2026 | 71.14 | 71.78 | 70.95 | 71.64 | 8122.00 |
| Aug 03, 2026 | 70.48 | 71.00 | 70.20 | 70.69 | 158876.0 |
| Jul 31, 2026 | 71.57 | 71.57 | 70.39 | 71.04 | 21284.00 |
| Jul 30, 2026 | 71.23 | 71.81 | 71.05 | 71.78 | 11747.00 |
| Jul 29, 2026 | 71.17 | 71.20 | 70.18 | 70.44 | 23788.00 |
| Jul 28, 2026 | 70.48 | 70.80 | 70.28 | 70.44 | 20496.00 |
| Jul 27, 2026 | 71.00 | 71.10 | 70.48 | 70.85 | 37649.00 |
| Jul 24, 2026 | 71.23 | 71.49 | 71.10 | 71.26 | 7167.00 |
| Jul 23, 2026 | 71.38 | 71.66 | 71.06 | 71.19 | 34945.00 |
| Jul 22, 2026 | 70.89 | 71.60 | 70.89 | 71.50 | 25259.00 |
| Jul 21, 2026 | 69.88 | 70.41 | 69.78 | 70.41 | 46177.00 |
| Jul 20, 2026 | 69.31 | 69.53 | 69.17 | 69.24 | 38815.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median