Stock listing
NYSE Arca:HAP VanEck Natural Resources ETF Stock
Follow VanEck Natural Resources ETF into a list and get an email when it puts out news.
Share price · AMEX:HAP
$74.30 USD -0.09 (-0.1%)
Close on Oct 30, 2026
- Day range
- $73.70 – $74.30 USDOct 30, 2026
- Volume
- 7,000 sharesOct 30, 2026
- 52-week range
- $56.20 – $79.33 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.76M USDMedian day 14,450 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:HAP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $74.30 | -0.09 | -0.1% | $73.89 | $74.30 | $73.70 | 7,000 | |
| $74.39 | +0.14 | +0.2% | $74.07 | $74.40 | $74.04 | 10,900 | |
| $74.25 | +0.15 | +0.2% | $74.02 | $74.27 | $73.83 | 15,100 | |
| $74.10 | +0.23 | +0.3% | $74.12 | $74.23 | $73.90 | 13,400 | |
| $73.87 | -0.08 | -0.1% | $73.68 | $74.14 | $73.67 | 7,700 | |
| $73.95 | +0.49 | +0.7% | $73.40 | $74.08 | $73.37 | 9,000 | |
| $73.46 | -1.10 | -1.5% | $74.22 | $74.22 | $73.06 | 14,100 | |
| $74.56 | +0.04 | +0.1% | $74.86 | $74.86 | $74.44 | 15,900 | |
| $74.52 | +0.13 | +0.2% | $74.31 | $74.57 | $74.28 | 25,000 | |
| $74.39 | -0.78 | -1.0% | $74.90 | $74.90 | $74.37 | 5,800 | |
| $75.17 | +0.67 | +0.9% | $74.94 | $75.28 | $74.81 | 13,700 | |
| $74.50 | -0.03 | 0.0% | $74.68 | $74.68 | $73.94 | 26,600 | |
| $74.53 | -0.67 | -0.9% | $74.87 | $74.87 | $74.24 | 22,600 | |
| $75.20 | +0.62 | +0.8% | $74.90 | $75.20 | $74.64 | 10,542 | |
| $74.58 | +0.38 | +0.5% | $74.29 | $74.60 | $74.29 | 9,584 | |
| $74.20 | +0.28 | +0.4% | $74.38 | $74.75 | $74.18 | 9,100 | |
| $73.92 | +0.67 | +0.9% | $73.56 | $73.95 | $73.47 | 11,800 | |
| $73.25 | -1.187 | -1.6% | $73.81 | $73.81 | $73.21 | 15,700 | |
| $74.44 | +0.417 | +0.6% | $74.10 | $74.73 | $74.10 | 10,173 | |
| $74.02 | +0.26 | +0.4% | $73.74 | $74.37 | $72.98 | 139,063 | |
| $73.76 | +0.95 | +1.3% | $73.15 | $73.79 | $73.09 | 15,300 | |
| $72.81 | -0.29 | -0.4% | $72.63 | $72.81 | $72.27 | 26,000 | |
| $73.10 | -0.43 | -0.6% | $73.90 | $73.94 | $73.10 | 7,500 | |
| $73.53 | -0.33 | -0.4% | $73.46 | $73.70 | $73.36 | 15,600 | |
| $73.86 | -0.88 | -1.2% | $74.11 | $74.17 | $73.86 | 21,300 | |
| $74.74 | 0.00 | 0.0% | $74.63 | $74.78 | $74.32 | 22,900 | |
| $74.74 | -0.42 | -0.6% | $75.22 | $75.22 | $74.55 | 15,600 | |
| $75.16 | -0.88 | -1.2% | $75.52 | $75.65 | $75.15 | 12,300 | |
| $76.04 | +0.66 | +0.9% | $75.33 | $76.12 | $75.33 | 9,900 | |
| $75.38 | -0.65 | -0.9% | $76.14 | $76.18 | $75.38 | 17,400 | |
| $76.03 | -0.93 | -1.2% | $76.13 | $76.13 | $75.92 | 5,300 | |
| $76.96 | +1.24 | +1.6% | $76.46 | $76.99 | $76.46 | 12,100 | |
| $75.72 | -1.25 | -1.6% | $77.15 | $77.15 | $75.20 | 20,200 | |
| $76.97 | +0.65 | +0.9% | $76.52 | $77.08 | $76.37 | 15,200 | |
| $76.32 | -1.15 | -1.5% | $76.84 | $76.85 | $76.32 | 36,800 | |
| $77.47 | +0.24 | +0.3% | $77.74 | $78.11 | $77.24 | 69,000 | |
| $77.23 | -1.26 | -1.6% | $77.88 | $77.88 | $77.23 | 14,100 | |
| $78.49 | +0.14 | +0.2% | $78.89 | $79.33 | $78.35 | 14,600 | |
| $78.35 | +0.46 | +0.6% | $78.43 | $78.92 | $78.35 | 17,900 | |
| $77.89 | -0.41 | -0.5% | $77.56 | $78.10 | $77.52 | 39,100 | |
| $78.30 | +0.41 | +0.5% | $78.77 | $78.78 | $78.16 | 54,000 | |
| $77.89 | +0.96 | +1.2% | $77.15 | $77.91 | $77.15 | 190,800 | |
| $76.93 | +0.13 | +0.2% | $76.55 | $77.10 | $76.55 | 32,600 | |
| $76.80 | +0.50 | +0.7% | $76.95 | $76.95 | $76.27 | 27,800 | |
| $76.30 | -0.43 | -0.6% | $76.99 | $77.07 | $75.95 | 14,500 | |
| $76.73 | -0.10 | -0.1% | $76.78 | $76.88 | $76.11 | 22,600 | |
| $76.83 | -0.516 | -0.7% | $76.91 | $77.35 | $76.82 | 12,300 | |
| $77.35 | +0.176 | +0.2% | $76.80 | $77.44 | $76.64 | 12,002 | |
| $77.17 | -0.099 | -0.1% | $77.40 | $77.49 | $76.94 | 20,324 | |
| $77.27 | +1.07 | +1.4% | $76.97 | $77.28 | $76.95 | 14,400 | |
| $76.20 | +0.96 | +1.3% | $75.21 | $76.55 | $75.21 | 32,800 | |
| $75.24 | +1.36 | +1.8% | $75.02 | $75.72 | $75.02 | 8,700 | |
| $73.88 | -0.19 | -0.3% | $74.12 | $74.12 | $73.88 | 5,000 | |
| $74.07 | +0.54 | +0.7% | $73.74 | $74.15 | $73.61 | 10,200 | |
| $73.53 | +0.31 | +0.4% | $73.29 | $73.93 | $73.29 | 10,900 | |
| $73.22 | -0.74 | -1.0% | $73.46 | $73.51 | $73.14 | 9,000 | |
| $73.96 | +0.26 | +0.4% | $74.23 | $74.32 | $73.85 | 7,300 | |
| $73.70 | +0.03 | 0.0% | $73.73 | $73.89 | $73.56 | 9,000 | |
| $73.67 | +0.83 | +1.1% | $73.01 | $73.72 | $72.89 | 19,400 | |
| $72.84 | +0.71 | +1.0% | $72.94 | $73.04 | $72.75 | 10,600 | |
| $72.13 | +0.08 | +0.1% | $72.13 | $72.40 | $72.10 | 16,500 | |
| $72.05 | +0.41 | +0.6% | $72.46 | $72.68 | $72.05 | 7,200 | |
| $71.64 | +0.95 | +1.3% | $71.14 | $71.78 | $70.95 | 8,100 | |
| $70.69 | -0.35 | -0.5% | $70.48 | $71.00 | $70.21 | 158,900 | |
| $71.04 | -0.74 | -1.0% | $71.57 | $71.57 | $70.39 | 21,300 | |
| $71.78 | +1.34 | +1.9% | $71.23 | $71.81 | $71.05 | 11,700 |
- Ticker
- NYSE Arca:HAP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
VanEck Natural Resources ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about VanEck Natural Resources ETF.