VanEck Natural Resources ETF (HAP) Historical Stock Data
60.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAP is down -0.06% a day on average. There have been 15 days where VanEck Natural Resources ETF closed green and 15 days where HAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 60.45 | 60.41 | ↓$0.04 (-0.07%) | 60.24 | 60.46 | 11.25K |
| 2025-12-23 | 60.35 | 60.45 | ↑$0.10 (0.17%) | 60.23 | 60.48 | 17.99K |
| 2025-12-22 | 59.96 | 60.13 | ↑$0.17 (0.29%) | 59.91 | 60.18 | 51.27K |
| 2025-12-19 | 61.01 | 60.88 | ↓$0.13 (-0.21%) | 60.88 | 61.11 | 5.89K |
| 2025-12-18 | 60.60 | 60.49 | ↓$0.11 (-0.18%) | 60.31 | 60.75 | 7.65K |
| 2025-12-17 | 60.60 | 60.61 | ↑$0.01 (0.02%) | 60.41 | 60.62 | 12.33K |
| 2025-12-16 | 60.72 | 60.18 | ↓$0.54 (-0.89%) | 60.18 | 60.72 | 7.12K |
| 2025-12-15 | 61.49 | 60.88 | ↓$0.61 (-0.99%) | 60.68 | 61.49 | 8.29K |
| 2025-12-12 | 61.58 | 61.10 | ↓$0.48 (-0.78%) | 60.97 | 61.68 | 36.12K |
| 2025-12-11 | 60.52 | 61.33 | ↑$0.81 (1.34%) | 60.52 | 61.63 | 8.42K |
| 2025-12-10 | 60.07 | 60.58 | ↑$0.51 (0.85%) | 59.88 | 60.61 | 10.72K |
| 2025-12-09 | 59.94 | 59.98 | ↑$0.04 (0.07%) | 59.94 | 60.10 | 5.68K |
| 2025-12-08 | 60.33 | 59.65 | ↓$0.68 (-1.13%) | 59.65 | 60.33 | 9.03K |
| 2025-12-05 | 60.76 | 60.22 | ↓$0.54 (-0.89%) | 60.22 | 60.80 | 3.30K |
| 2025-12-04 | 60.24 | 60.57 | ↑$0.33 (0.55%) | 60.24 | 60.58 | 6.53K |
| 2025-12-03 | 60.21 | 60.42 | ↑$0.21 (0.35%) | 60.21 | 60.48 | 10.24K |
| 2025-12-02 | 59.91 | 59.78 | ↓$0.12 (-0.21%) | 59.49 | 59.91 | 6.63K |
| 2025-12-01 | 59.98 | 59.90 | ↓$0.08 (-0.13%) | 59.90 | 60.15 | 7.53K |
| 2025-11-28 | 59.80 | 59.80 | ↑$0.00 (0.00%) | 59.80 | 59.80 | 382 |
| 2025-11-26 | 58.60 | 59.28 | ↑$0.68 (1.16%) | 58.60 | 59.50 | 5.06K |
| 2025-11-25 | 58.24 | 58.61 | ↑$0.37 (0.64%) | 58.24 | 58.70 | 4.33K |
| 2025-11-24 | 57.55 | 58.22 | ↑$0.67 (1.16%) | 57.46 | 58.23 | 16.87K |
| 2025-11-21 | 57.02 | 57.44 | ↑$0.42 (0.74%) | 57.02 | 57.55 | 5.10K |
| 2025-11-20 | 58.37 | 56.95 | ↓$1.41 (-2.42%) | 56.95 | 58.40 | 4.72K |
| 2025-11-19 | 58.06 | 57.92 | ↓$0.14 (-0.25%) | 57.88 | 58.07 | 4.61K |
| 2025-11-18 | 57.98 | 58.13 | ↑$0.15 (0.26%) | 57.76 | 58.33 | 5.07K |
| 2025-11-17 | 58.66 | 58.11 | ↓$0.55 (-0.94%) | 58.01 | 58.78 | 4.64K |
| 2025-11-14 | 58.16 | 58.84 | ↑$0.68 (1.16%) | 58.16 | 58.94 | 10.76K |
| 2025-11-13 | 59.51 | 58.72 | ↓$0.79 (-1.34%) | 58.71 | 59.51 | 7.88K |
| 2025-11-12 | 59.42 | 59.42 | ↓$0.00 (-0.01%) | 59.37 | 59.50 | 9.92K |
Create an account or log in to view more rows.
$HAP almost time for the running
$HAP let’s go down baby 😉
$HAP run it!
$HAP just added more
$HAP great sale!!!! Buy buy buy
$HAP my put options are fine
$HAP slap the ask.
$HAP oversold
$HAP Pack it up boys.
$HAP take what we can get