$30.14 0.00 (%) VanEck Vct Ntrl Shs - NYSE ARCA

May. 25, 2016 | 04:00 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
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
4/5/201627.7227.7627.5927.6243,611
4/4/201628.2628.3327.9328.0126,183
4/1/201628.0928.2927.9028.2581,721
3/31/201628.7128.7228.4928.492,028
3/30/201628.9729.0128.7428.832,433
3/29/201627.9728.5327.9728.538,465
3/28/201628.2028.3628.2028.2823,457
3/24/201627.9528.2527.8628.218,100
3/23/201628.4628.4628.1828.183,533
3/22/201628.9529.0328.9028.902,655
3/21/201629.0229.1128.9029.097,537
3/18/201629.1729.3629.0929.1961,567
3/17/201629.1429.3029.1429.193,374
3/16/201628.0328.6727.9728.6710,696
3/15/201627.9427.9627.7627.9626,170
3/14/201628.3328.3628.2028.336,591
3/11/201628.5028.5428.4228.4517,251
3/10/201627.9828.0927.6627.9610,095
3/9/201627.7828.0927.7127.9352,638
3/8/201628.4328.4327.6827.70217,469
3/7/201628.2728.7028.2728.6120,460
3/4/201628.0428.5028.0328.1747,940
3/3/201627.3927.8327.3827.785,671
3/2/201626.8027.3226.8027.328,610
3/1/201626.8027.0326.6026.98145,766
2/29/201626.4426.6526.4226.4944,227
2/26/201626.6126.6126.3426.3842,675
2/25/201626.1726.3825.9326.3545,384
2/24/201625.7026.1925.6026.132,763
2/23/201626.4026.4026.0426.1016,623
2/22/201626.2626.6226.2626.579,187
2/19/201626.0726.0725.8125.9964,380
2/18/201626.3526.3526.1426.3063,721
2/17/201625.8026.3125.8026.2927,545
2/16/201625.5925.6825.3525.60103,638
2/12/201625.1325.3225.1325.324,984
2/11/201624.6724.7424.3824.6899,812
2/10/201625.0725.2024.8524.8513,531
2/9/201625.1625.2924.8124.9593,983
2/8/201625.4425.4825.1925.42124,198
2/5/201625.7525.8425.5525.7497,380
2/4/201625.3826.0025.3825.84112,484
2/3/201624.6025.1524.2725.1546,842
2/2/201624.7024.7024.2524.32155,173
2/1/201625.1925.2224.9225.11180,009
1/29/201624.9325.3624.9325.36143,837
1/28/201624.6824.8624.4224.8187,711
1/27/201624.3224.6824.0924.2762,843
1/26/201623.8024.4023.8024.40148,190
1/25/201624.0324.1923.6023.63141,235
1/22/201624.1924.5024.0324.37270,860
1/21/201623.0423.6923.0123.5060,344
1/20/201623.1723.3322.4823.11147,350
1/19/201624.1524.2223.4023.68210,567
1/15/201623.8523.9623.4523.7357,966
1/14/201624.1124.6123.9224.40248,069
1/13/201624.5424.7023.9424.06117,168
1/12/201624.5124.5123.9424.2925,454
1/11/201624.8024.8024.1024.2858,389
1/8/201625.0525.0824.5524.57124,717
1/7/201625.0425.2924.8924.9539,282
1/6/201625.7425.7425.4125.5010,230
1/5/201626.2026.2025.9926.146,344
1/4/201626.0626.2525.8726.20111,193
12/31/201526.4226.5326.2626.3454,148
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center