$33.40 +0.41 (%) VanEck Vct Ntrl Shs - NYSE ARCA

Dec. 7, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
12/7/201633.0933.4133.0933.403,086
12/6/201632.7933.0132.7932.997,998
12/5/201632.6432.9432.6432.8911,996
12/2/201632.3732.5632.3732.5211,688
12/1/201632.4632.5832.4032.465,582
11/30/201631.9732.3031.9732.2345,377
11/29/201631.7331.8931.6831.876,654
11/28/201632.1332.2132.0732.077,815
11/25/201632.2132.2332.2032.232,043
11/23/201631.8532.1131.8532.114,153
11/21/201631.6031.7531.6031.754,021
11/18/201631.4331.5031.3431.4612,966
11/17/201631.5931.5931.4231.466,435
11/16/201631.5131.5231.4331.504,708
11/15/201631.5731.5731.5731.57504
11/14/201631.1131.3031.0031.302,390
11/11/201631.4831.4830.9731.086,122
11/10/201631.8331.8631.5931.6569,840
11/9/201631.3531.8931.3331.718,180
11/8/201631.2931.6731.2931.644,230
11/7/201631.2831.3731.2331.3329,630
11/4/201630.9031.0430.8630.8653,469
11/3/201631.1231.2231.0231.0767,127
11/2/201631.2931.3831.0831.0850,174
11/1/201631.3231.4431.1931.229,513
10/31/201631.1731.3031.1431.2166,740
10/28/201631.2031.4331.1531.1997,247
10/27/201631.4931.4931.2831.324,107
10/26/201631.3031.4831.3031.434,046
10/25/201631.5331.5831.5331.552,877
10/24/201631.6031.6331.3131.4934,357
10/21/201631.4231.5831.4231.543,831
10/20/201631.5031.6031.3831.565,706
10/19/201631.6931.6931.6431.641,567
10/18/201631.3431.3531.1931.3089,853
10/17/201630.9931.0730.9230.9543,701
10/14/201631.1831.1831.0131.0128,105
10/13/201630.9531.3330.8431.2129,296
10/12/201631.2631.4531.1931.3560,032
10/11/201631.4131.4131.1631.2812,752
10/10/201631.6831.7131.6431.7011,478
10/7/201631.4131.4231.2331.332,536
10/6/201631.5831.5831.5531.561,890
10/5/201631.4831.6431.4531.6417,123
10/4/201631.7231.7231.2631.32132,791
10/3/201631.7231.7231.5731.729,536
9/30/201631.6131.8231.6131.771,240
9/29/201631.6131.7931.4131.598,133
9/28/201631.1731.2231.0731.213,016
9/27/201631.0031.0030.9530.951,119
9/26/201631.1631.2931.0931.125,823
9/23/201631.5131.5131.2631.2611,509
9/22/201631.6131.6531.5631.646,186
9/21/201630.7931.3030.7931.2960,299
9/20/201630.7530.7630.6930.723,640
9/19/201630.8130.9030.7430.744,732
9/16/201630.6330.7030.5230.592,359
9/15/201630.6030.8630.6030.852,783
9/14/201630.7730.9530.6430.673,070
9/13/201631.1531.1530.7230.723,161
9/12/201631.1431.6631.0431.5660,572
9/9/201631.9531.9531.3031.305,174
9/8/201632.1332.1732.1332.141,585
9/7/201632.1932.2532.1832.251,300
9/6/201632.1132.2431.9932.242,132
9/2/201631.8431.9331.7231.9153,014
9/1/201631.2631.4431.2631.445,415
8/31/201631.4631.4631.2131.368,041
8/30/201631.6831.8231.5231.5830,809
8/29/201631.5131.7831.4831.7129,857
8/26/201631.9632.1431.4931.491,024
8/25/201631.7531.8531.6731.7727,664
8/24/201632.1732.1731.7731.7926,738
8/23/201632.2632.3132.1932.231,185
8/22/201631.8932.0331.8932.0311,000
8/19/201631.9132.0131.9132.016,687
8/18/201631.8632.0631.8632.051,714
8/17/201631.6531.7831.5631.781,866
8/16/201631.9131.9731.9031.914,378
8/15/201631.8231.9431.8231.904,254
8/12/201631.8631.8831.6831.714,933
8/11/201631.7631.8931.7031.859,167
8/10/201631.7531.7531.6931.712,377
8/9/201631.7331.8331.6631.722,715
8/8/201631.5331.7231.5331.692,660
8/5/201631.3131.4231.3131.421,204
8/4/201631.1431.2931.1131.292,529
8/3/201631.1031.2531.1031.243,331
8/2/201631.2531.3030.9631.125,793
8/1/201631.4731.4731.0831.0911,304
7/29/201631.3331.4631.3031.461,321
7/28/201631.4131.4231.2331.284,354
7/27/201631.5031.5031.2331.462,304
7/26/201631.0331.2931.0331.261,759
7/25/201631.0431.0530.9731.034,884
7/22/201631.4131.4131.3531.381,527
7/21/201631.4031.5931.3031.301,079
7/20/201631.6031.6031.2531.3968,246
7/19/201631.6331.6331.5731.591,229
7/18/201631.5731.8931.5731.8717,070
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center