VanEck Natural Resources ETF (HAP)
77.47
+0.24
(+0.31%)
USD |
NYSEARCA |
Sep 11, 16:00
77.72
+0.25
(+0.32%)
After-Hours: 20:00
HAP Price : 77.47 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 77.74 | 78.10 | 77.24 | 77.47 | 69026.00 |
| Sep 10, 2026 | 77.88 | 77.88 | 77.22 | 77.23 | 14088.00 |
| Sep 09, 2026 | 78.89 | 79.33 | 78.35 | 78.49 | 14585.00 |
| Sep 08, 2026 | 78.43 | 78.92 | 78.35 | 78.35 | 17881.00 |
| Sep 04, 2026 | 77.56 | 78.10 | 77.52 | 77.89 | 39254.00 |
| Sep 03, 2026 | 78.77 | 78.78 | 78.16 | 78.30 | 54002.00 |
| Sep 02, 2026 | 77.15 | 77.91 | 77.15 | 77.89 | 190840.0 |
| Sep 01, 2026 | 76.55 | 77.10 | 76.55 | 76.93 | 32559.00 |
| Aug 31, 2026 | 76.95 | 76.95 | 76.27 | 76.80 | 27822.00 |
| Aug 28, 2026 | 76.99 | 77.07 | 75.95 | 76.30 | 14511.00 |
| Aug 27, 2026 | 76.78 | 76.88 | 76.11 | 76.73 | 22605.00 |
| Aug 26, 2026 | 76.91 | 77.35 | 76.82 | 76.83 | 12251.00 |
| Aug 25, 2026 | 76.80 | 77.44 | 76.64 | 77.35 | 12002.00 |
| Aug 24, 2026 | 77.40 | 77.49 | 76.94 | 77.17 | 20324.00 |
| 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 |
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