$31.49 -0.28 (%) VanEck Vct Ntrl Shs - NYSE ARCA

Aug. 26, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
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
7/15/201631.7831.7931.7131.793,324
7/14/201631.7531.9131.6931.8917,414
7/13/201631.5731.5731.3931.462,788
7/12/201631.2931.5731.2931.4114,899
7/11/201631.0231.1731.0031.0972,560
7/8/201630.6530.8130.6430.812,049
7/7/201630.5330.5830.2030.265,897
7/6/201630.2230.5130.1030.513,757
7/5/201630.5630.5630.2830.341,700
7/1/201630.6630.8630.6630.823,221
6/30/201630.2430.5930.1530.5457,974
6/29/201629.9530.2729.9530.1832,301
6/28/201629.5829.6029.5029.6010,338
6/27/201629.4329.4928.8329.03104,846
6/24/201629.7430.1229.6029.6294,531
6/23/201630.9031.1930.9031.195,304
6/22/201630.6530.6930.5030.543,230
6/21/201630.6330.6330.5030.569,362
6/20/201630.7130.7730.5830.5840,201
6/17/201630.0630.2830.0630.283,202
6/16/201629.7729.9629.4729.9228,149
6/15/201629.9230.1929.9230.023,273
6/14/201630.0330.1429.6229.80114,258
6/13/201630.2730.5830.1830.1948,847
6/10/201630.7930.7930.4030.472,035
6/9/201631.0931.1531.0231.124,778
6/8/201631.6131.6131.4031.413,028
6/7/201631.1731.3131.1031.224,843
6/6/201630.6730.9630.6730.9568,649
6/3/201630.3430.4630.2330.463,429
6/2/201629.6929.9529.6929.911,644
6/1/201629.8129.9729.6829.9420,596
5/31/201630.1230.2229.9029.9732,289
5/27/201630.0030.1229.9930.025,125
5/26/201630.3030.4830.1430.1753,326
5/25/201630.0630.1730.0630.149,566
5/24/201629.6729.7429.6629.741,301
5/23/201629.5029.6829.5029.562,746
5/20/201629.5729.5729.4529.541,414
5/19/201629.1829.4429.0029.3963,707
5/18/201629.8629.9629.3929.4432,431
5/17/201629.8030.1529.8029.9256,035
5/16/201629.6329.9629.6329.9018,994
5/13/201629.6029.7529.3429.4063,897
5/12/201630.0430.1729.7029.82159,452
5/11/201629.6129.8229.5429.6418,618
5/10/201629.2829.6129.2829.6186,416
5/9/201629.2629.2629.0029.0835,494
5/6/201629.6129.7929.6129.755,992
5/5/201629.8329.9429.5229.59170,959
5/4/201629.9729.9729.5829.664,446
5/3/201630.5330.5330.1130.1668,467
4/29/201630.9031.2030.7931.03104,853
4/28/201630.7631.1430.7630.825,523
4/27/201630.5530.8930.5530.796,598
4/26/201630.2830.4930.2830.461,416
4/25/201630.3730.3730.1030.208,540
4/22/201630.5930.6330.3730.5061,854
4/21/201630.5830.6630.3830.447,574
4/20/201630.4530.8030.3930.5843,859
4/19/201629.9030.4229.9030.4217,548
4/18/201629.1529.6729.1529.634,991
4/15/201629.3529.4129.1529.3192,118
4/14/201629.5029.5029.3829.458,232
4/13/201629.5029.6329.4229.584,940
4/12/201628.8329.3628.7529.3071,252
4/11/201628.7828.8428.6828.687,092
4/8/201628.1828.5128.1828.44125,110
4/7/201627.8927.8927.7727.792,902
4/6/201627.6627.9927.6627.837,866
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center