$31.77 +0.18 (%) VanEck Vct Ntrl Shs - NYSE ARCA

Sep. 30, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center