MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAP — VanEck Natural Resources ETF
NYSE ArcaVanEck Natural Resources ETF
$73.76
+0.95(+1.31%)
- O
- 73.15
- H
- 73.79
- L
- 73.09
- V
- 15.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.76
Period Return+53.22%
Period High$79.33
Period Low$47.84
Avg Daily Volume20.8K
Total Trading Days365
HAP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.15 | $73.79 | $73.09 | $73.76 | +$0.95 | +1.31% | 15,290 | $73.48 | $73.09 $73.79 |
| Oct 1, 2026 | $72.63 | $72.81 | $72.27 | $72.81 | $-0.29 | -0.40% | 26,001 | $72.42 | $72.27 $72.81 |
| Sep 30, 2026 | $73.90 | $73.94 | $73.10 | $73.10 | $-0.43 | -0.58% | 7,460 | $73.55 | $73.10 $73.94 |
| Sep 29, 2026 | $73.46 | $73.70 | $73.36 | $73.53 | $-0.33 | -0.45% | 15,576 | $73.48 | $73.36 $73.70 |
| Sep 28, 2026 | $74.11 | $74.17 | $73.86 | $73.86 | $-0.88 | -1.18% | 21,272 | $74.03 | $73.86 $74.17 |
| Sep 25, 2026 | $74.63 | $74.78 | $74.32 | $74.74 | +$0.00 | +0.00% | 22,918 | $74.51 | $74.32 $74.78 |
| Sep 24, 2026 | $75.22 | $75.22 | $74.55 | $74.74 | $-0.42 | -0.56% | 15,623 | $74.81 | $74.55 $75.22 |
| Sep 23, 2026 | $75.52 | $75.65 | $75.15 | $75.16 | $-0.88 | -1.16% | 12,314 | $75.34 | $75.15 $75.65 |
| Sep 22, 2026 | $75.33 | $76.12 | $75.33 | $76.04 | +$0.66 | +0.87% | 9,920 | $75.79 | $75.33 $76.12 |
| Sep 21, 2026 | $76.14 | $76.18 | $75.38 | $75.38 | $-0.65 | -0.85% | 17,432 | $75.59 | $75.38 $76.18 |
| Sep 18, 2026 | $76.13 | $76.13 | $75.92 | $76.03 | $-0.93 | -1.21% | 5,349 | $76.07 | $75.92 $76.13 |
| Sep 17, 2026 | $76.46 | $76.99 | $76.46 | $76.96 | +$1.24 | +1.64% | 12,114 | $76.76 | $76.46 $76.99 |
| Sep 16, 2026 | $77.15 | $77.15 | $75.20 | $75.72 | $-1.25 | -1.62% | 20,165 | $75.97 | $75.20 $77.15 |
| Sep 15, 2026 | $76.52 | $77.08 | $76.37 | $76.97 | +$0.65 | +0.85% | 15,207 | $76.76 | $76.37 $77.08 |
| Sep 14, 2026 | $76.84 | $76.85 | $76.32 | $76.32 | $-1.15 | -1.48% | 36,759 | $76.45 | $76.32 $76.85 |
| Sep 11, 2026 | $77.74 | $78.11 | $77.24 | $77.47 | +$0.24 | +0.31% | 69,026 | $77.76 | $77.24 $78.11 |
| Sep 10, 2026 | $77.88 | $77.88 | $77.23 | $77.23 | $-1.26 | -1.61% | 14,088 | $77.47 | $77.23 $77.88 |
| Sep 9, 2026 | $78.89 | $79.33 | $78.35 | $78.49 | +$0.14 | +0.18% | 14,585 | $78.75 | $78.35 $79.33 |
| Sep 8, 2026 | $78.43 | $78.92 | $78.35 | $78.35 | +$0.46 | +0.60% | 17,881 | $78.55 | $78.35 $78.92 |
| Sep 4, 2026 | $77.56 | $78.10 | $77.52 | $77.89 | $-0.42 | -0.53% | 39,254 | $77.76 | $77.52 $78.10 |
| Sep 3, 2026 | $78.77 | $78.78 | $78.16 | $78.30 | +$0.41 | +0.53% | 54,003 | $78.26 | $78.16 $78.78 |
| Sep 2, 2026 | $77.15 | $77.91 | $77.15 | $77.89 | +$0.96 | +1.25% | 190,840 | $77.67 | $77.15 $77.91 |
| Sep 1, 2026 | $76.55 | $77.10 | $76.55 | $76.93 | +$0.13 | +0.17% | 32,559 | $76.85 | $76.55 $77.10 |
| Aug 31, 2026 | $76.95 | $76.95 | $76.27 | $76.80 | +$0.50 | +0.66% | 27,822 | $76.50 | $76.27 $76.95 |
| Aug 28, 2026 | $76.99 | $77.07 | $75.95 | $76.30 | $-0.43 | -0.56% | 14,511 | $76.51 | $75.95 $77.07 |
| Aug 27, 2026 | $76.78 | $76.88 | $76.11 | $76.73 | $-0.10 | -0.13% | 22,605 | $76.64 | $76.11 $76.88 |
| Aug 26, 2026 | $76.91 | $77.35 | $76.82 | $76.83 | $-0.52 | -0.67% | 12,251 | $77.01 | $76.82 $77.35 |
| Aug 25, 2026 | $76.80 | $77.44 | $76.64 | $77.35 | +$0.18 | +0.23% | 12,003 | $77.16 | $76.64 $77.44 |
| Aug 24, 2026 | $77.40 | $77.49 | $76.94 | $77.17 | $-0.10 | -0.13% | 20,324 | $77.26 | $76.94 $77.49 |
| Aug 21, 2026 | $76.97 | $77.28 | $76.95 | $77.27 | +$1.08 | +1.41% | 14,403 | $77.17 | $76.95 $77.28 |