$30.17 -0.01 (%) VanEck Vct Ntrl Shs - NYSE ARCA

Jun. 30, 2016 | 10:08 AM

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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center