VanEck Natural Resources ETF (HAP)

HAP
🏛️ 美国 →
57.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 49.07 49.28 48.98 49.24 0.0M
2022-12-29 49.14 49.53 49.14 49.37 0.0M
2022-12-28 49.56 49.56 48.95 48.96 0.0M
2022-12-27 49.44 49.86 49.44 49.81 0.0M
2022-12-23 48.93 49.50 48.85 49.50 0.0M
2022-12-22 49.24 49.24 48.17 48.73 0.0M
2022-12-21 49.23 49.66 49.04 49.45 0.1M
2022-12-20 48.44 48.85 48.44 48.70 0.0M
2022-12-19 48.48 48.66 48.00 48.10 0.1M
2022-12-16 49.72 50.03 49.59 50.01 0.0M
2022-12-15 50.65 50.65 50.27 50.33 0.0M
2022-12-14 51.59 51.68 51.25 51.25 0.0M
2022-12-13 52.36 52.36 51.54 51.65 0.0M
2022-12-12 50.75 51.04 50.66 51.04 0.0M
2022-12-09 51.08 51.43 50.72 50.72 0.0M
2022-12-08 51.51 51.51 51.07 51.15 0.0M
2022-12-07 50.96 51.33 50.95 51.07 0.0M
2022-12-06 51.64 51.85 50.89 51.02 0.0M
2022-12-05 52.84 52.84 51.38 51.55 0.1M
2022-12-02 52.27 52.83 51.96 52.76 0.0M
2022-12-01 53.39 53.40 52.65 52.69 0.1M
2022-11-30 52.46 52.84 52.02 52.84 0.0M
2022-11-29 51.77 52.13 51.77 51.97 0.0M
2022-11-28 51.64 51.77 51.28 51.28 0.0M
2022-11-25 52.38 52.38 52.28 52.28 0.0M
2022-11-23 51.94 52.20 51.84 52.18 0.0M
2022-11-22 51.23 52.02 51.23 52.02 0.0M
2022-11-21 49.97 50.76 49.97 50.71 0.0M
2022-11-18 50.83 51.18 50.79 51.12 0.0M
2022-11-17 50.77 51.12 50.47 51.12 0.0M
2022-11-16 51.70 51.71 51.35 51.41 0.0M
2022-11-15 52.02 52.02 51.89 51.91 0.0M
2022-11-14 51.46 51.95 51.46 51.51 0.0M
2022-11-11 51.40 51.86 51.36 51.68 0.0M
2022-11-10 50.55 50.74 50.23 50.71 0.0M
2022-11-09 49.90 49.90 48.85 48.85 0.0M
2022-11-08 49.93 50.63 49.70 50.39 0.0M
2022-11-07 49.75 49.91 49.75 49.79 0.0M
2022-11-04 49.44 49.74 49.02 49.46 0.0M
2022-11-03 47.28 48.22 47.20 47.95 0.1M
2022-11-02 48.35 49.24 47.70 47.70 0.0M
2022-11-01 49.25 49.25 48.70 48.89 0.0M
2022-10-31 47.88 48.67 47.88 48.32 0.0M
2022-10-28 48.19 48.37 48.19 48.36 0.0M
2022-10-27 48.71 48.85 48.42 48.42 0.0M
2022-10-26 47.90 48.69 47.90 48.37 0.0M
2022-10-25 47.43 47.65 47.39 47.63 0.0M
2022-10-24 47.05 47.17 47.01 47.06 0.0M
2022-10-21 45.92 47.33 45.92 47.28 0.0M
2022-10-20 46.11 46.66 45.90 45.94 0.0M
2022-10-19 45.71 45.96 45.71 45.92 0.0M
2022-10-18 45.74 45.88 45.45 45.86 0.0M
2022-10-17 45.76 45.87 45.54 45.55 0.0M
2022-10-14 46.21 46.21 44.52 44.52 0.0M
2022-10-13 44.69 46.34 44.69 46.24 0.0M
2022-10-12 44.92 45.21 44.80 44.93 0.0M
2022-10-11 45.00 45.78 45.00 45.13 0.0M
2022-10-10 46.10 46.10 45.37 45.43 0.0M
2022-10-07 46.20 46.20 45.45 45.70 0.0M
2022-10-06 46.30 46.40 46.17 46.27 0.0M
2022-10-05 46.36 46.80 46.00 46.61 0.0M
2022-10-04 45.77 46.70 45.77 46.70 0.0M
2022-10-03 44.89 45.21 44.87 45.05 0.0M
2022-09-30 43.30 43.64 43.30 43.31 0.0M
2022-09-29 43.63 43.63 43.00 43.50 0.0M
2022-09-28 43.05 44.14 42.98 43.93 0.0M
2022-09-27 43.10 43.25 42.44 42.68 0.1M
2022-09-26 43.32 43.32 42.27 42.42 0.0M
2022-09-23 44.47 44.47 43.18 43.32 0.0M
2022-09-22 46.13 46.29 45.69 45.73 0.0M
2022-09-21 46.61 46.71 45.80 45.80 0.0M
2022-09-20 46.23 46.50 46.18 46.38 0.0M
2022-09-19 46.82 47.07 46.69 47.01 0.0M
2022-09-16 46.56 46.67 46.17 46.45 0.0M
2022-09-15 47.60 47.60 47.04 47.18 0.0M
2022-09-14 47.83 48.09 47.74 48.00 0.0M
2022-09-13 48.19 48.58 47.70 47.70 0.0M
2022-09-12 49.19 49.30 48.91 49.00 0.0M
2022-09-09 48.27 48.69 48.27 48.69 0.0M
2022-09-08 47.09 47.50 47.02 47.48 0.0M
2022-09-07 46.43 47.17 46.43 47.08 0.0M
2022-09-06 47.59 47.69 46.81 46.96 0.0M
2022-09-02 47.55 47.88 47.09 47.21 0.0M
2022-09-01 47.23 47.23 46.46 46.93 0.0M
2022-08-31 47.69 48.07 47.64 47.72 0.0M
2022-08-30 49.29 49.29 48.10 48.17 0.0M
2022-08-29 49.39 49.92 49.39 49.55 0.0M
2022-08-26 49.81 49.84 49.48 49.48 0.0M
2022-08-25 50.03 50.30 49.99 50.30 0.0M
2022-08-24 49.06 49.50 49.06 49.49 0.0M
2022-08-23 48.52 49.44 48.52 49.34 0.0M
2022-08-22 47.82 48.28 47.82 48.15 0.0M
2022-08-19 48.53 48.64 48.34 48.46 0.0M
2022-08-18 48.74 49.05 48.74 48.98 0.0M
2022-08-17 48.36 48.79 48.34 48.57 0.0M
2022-08-16 48.60 48.97 48.60 48.85 0.0M
2022-08-15 48.19 48.56 48.03 48.52 0.0M
2022-08-12 48.62 49.22 48.60 49.22 0.0M
2022-08-11 48.62 48.85 48.50 48.59 0.0M
2022-08-10 47.82 48.12 47.60 47.96 0.0M
2022-08-09 47.24 47.47 47.13 47.19 0.0M
2022-08-08 47.01 47.22 46.94 46.95 0.0M
2022-08-05 45.78 46.61 45.78 46.52 0.0M
2022-08-04 46.55 46.66 46.26 46.26 0.0M
2022-08-03 47.17 47.33 46.56 46.68 0.0M
2022-08-02 47.00 47.40 46.87 46.92 0.0M
2022-08-01 47.38 47.45 47.01 47.27 0.0M
2022-07-29 47.03 47.82 47.03 47.78 0.0M
2022-07-28 46.71 46.71 46.11 46.62 0.0M
2022-07-27 45.53 46.40 45.24 46.20 0.0M
2022-07-26 45.60 45.70 45.20 45.28 0.0M
2022-07-25 45.00 45.54 44.91 45.50 0.1M
2022-07-22 45.02 45.14 44.43 44.55 0.0M
2022-07-21 44.50 44.93 44.10 44.84 0.0M
2022-07-20 44.88 45.08 44.72 45.03 0.0M
2022-07-19 44.23 44.89 44.23 44.89 0.0M
2022-07-18 43.98 44.38 43.72 43.73 0.0M
2022-07-15 43.15 43.16 42.75 43.16 0.0M
2022-07-14 42.51 42.70 41.94 42.60 0.0M
2022-07-13 43.36 43.98 43.10 43.60 0.0M
2022-07-12 43.60 43.89 43.45 43.62 0.0M
2022-07-11 44.13 44.30 43.95 43.99 0.3M
2022-07-08 45.02 45.02 44.62 44.79 0.0M
2022-07-07 44.39 44.98 44.39 44.83 0.0M
2022-07-06 43.75 43.78 42.81 43.53 0.0M
2022-07-05 44.47 44.47 43.39 44.11 0.0M
2022-07-01 45.26 45.52 44.41 45.49 0.0M
2022-06-30 45.36 45.69 45.03 45.35 0.0M
2022-06-29 47.18 47.18 46.10 46.14 0.0M
2022-06-28 47.45 47.69 46.82 46.93 0.0M
2022-06-27 46.21 46.91 46.21 46.64 0.0M
2022-06-24 45.32 46.06 45.24 45.98 0.0M
2022-06-23 46.32 46.32 44.49 44.86 0.0M
2022-06-22 46.62 46.86 46.44 46.47 0.0M
2022-06-21 47.53 48.01 47.39 47.65 0.0M
2022-06-17 47.41 47.58 46.42 46.67 0.0M
2022-06-16 48.16 48.16 47.34 47.49 0.0M
2022-06-15 49.55 49.68 48.56 49.38 0.0M
2022-06-14 49.35 49.65 48.63 49.00 0.0M
2022-06-13 49.73 49.73 48.80 49.11 0.1M
2022-06-10 51.45 51.72 50.91 51.12 0.0M
2022-06-09 53.13 53.13 52.29 52.30 0.0M
2022-06-08 54.09 54.13 53.44 53.56 0.0M
2022-06-07 53.45 54.37 53.45 54.37 0.0M
2022-06-06 54.17 54.17 53.52 53.77 0.0M
2022-06-03 53.55 53.80 53.38 53.56 0.0M
2022-06-02 53.43 54.11 53.27 54.01 0.0M
2022-06-01 53.69 54.00 52.56 53.00 0.1M
2022-05-31 53.62 53.83 53.30 53.30 0.0M
2022-05-27 52.98 53.51 52.98 53.51 0.0M
2022-05-26 52.64 52.97 52.64 52.87 0.0M
2022-05-25 51.62 52.55 51.62 52.48 0.0M
2022-05-24 51.69 52.02 51.16 52.02 0.0M
2022-05-23 51.20 52.12 51.10 51.94 0.0M
2022-05-20 51.08 51.12 49.84 50.57 0.0M
2022-05-19 50.74 51.81 50.69 51.25 0.0M
2022-05-18 52.13 52.15 50.76 50.92 0.0M
2022-05-17 52.23 52.56 52.08 52.56 0.0M
2022-05-16 50.76 51.64 50.76 51.28 0.0M
2022-05-13 50.03 50.84 50.03 50.59 0.0M
2022-05-12 49.14 49.49 48.66 49.34 0.1M
2022-05-11 49.98 50.92 49.62 49.77 0.0M
2022-05-10 50.15 50.49 49.02 49.53 0.0M
2022-05-09 51.19 51.19 49.30 49.59 0.0M
2022-05-06 52.33 52.40 51.51 52.28 0.0M
2022-05-05 53.74 53.74 52.00 52.49 0.0M
2022-05-04 53.02 54.00 52.49 53.89 0.0M
2022-05-03 52.08 52.96 52.08 52.87 0.0M
2022-05-02 51.59 51.89 51.09 51.83 0.1M
2022-04-29 52.95 53.26 51.81 51.81 0.0M
2022-04-28 52.53 52.98 51.80 52.73 0.0M
2022-04-27 51.72 52.55 51.58 52.19 0.0M
2022-04-26 52.09 52.22 51.36 51.36 0.0M
2022-04-25 52.23 52.23 50.96 52.07 0.0M
2022-04-22 54.86 54.86 53.30 53.40 0.0M
2022-04-21 57.12 57.12 55.10 55.25 0.0M
2022-04-20 56.99 57.12 56.57 57.06 0.0M
2022-04-19 56.57 56.98 56.55 56.87 0.0M
2022-04-18 56.70 57.16 56.70 56.89 0.0M
2022-04-14 56.52 56.97 56.50 56.76 0.0M
2022-04-13 56.14 56.55 55.86 56.48 0.0M
2022-04-12 55.94 56.30 55.64 55.69 0.0M
2022-04-11 55.86 55.86 55.42 55.45 0.1M
2022-04-08 55.41 56.08 55.41 55.89 0.0M
2022-04-07 54.69 55.26 54.55 55.25 0.0M
2022-04-06 54.72 55.01 54.52 54.59 0.1M
2022-04-05 55.58 55.97 54.75 54.86 0.0M
2022-04-04 55.70 55.70 55.12 55.43 0.0M
2022-04-01 55.20 55.69 55.04 55.45 0.1M
2022-03-31 55.10 55.50 54.88 54.90 0.0M
2022-03-30 55.49 55.54 55.04 55.25 0.1M
2022-03-29 54.93 54.93 53.99 54.71 0.0M
2022-03-28 55.76 55.76 55.00 55.41 0.0M
2022-03-25 55.51 56.20 55.51 56.20 0.0M
2022-03-24 55.21 55.53 55.05 55.47 0.0M
2022-03-23 54.61 55.05 54.61 54.91 0.0M
2022-03-22 54.66 54.75 54.16 54.54 0.0M
2022-03-21 53.57 54.35 53.57 54.26 0.0M
2022-03-18 52.61 53.12 52.61 53.12 0.0M
2022-03-17 51.74 52.79 51.74 52.57 0.0M
2022-03-16 51.74 51.83 50.54 51.49 0.0M
2022-03-15 51.00 51.29 50.40 51.29 0.0M
2022-03-14 52.27 52.27 51.12 51.34 0.0M
2022-03-11 52.60 52.72 52.21 52.21 0.0M
2022-03-10 51.53 52.67 51.53 52.67 0.0M
2022-03-09 51.21 51.87 51.13 51.68 0.0M
2022-03-08 52.02 52.73 51.52 51.69 0.1M
2022-03-07 52.68 53.34 51.75 51.75 0.0M
2022-03-04 51.31 52.25 51.23 52.20 0.0M
2022-03-03 51.61 51.85 51.43 51.77 0.0M
2022-03-02 50.86 51.53 50.86 51.51 0.1M
2022-03-01 50.56 51.06 49.97 50.41 0.0M
2022-02-28 49.98 50.73 49.82 50.69 0.0M
2022-02-25 49.51 50.55 49.29 50.55 0.0M
2022-02-24 48.29 49.08 47.95 49.08 0.0M
2022-02-23 49.75 49.81 49.08 49.10 0.0M
2022-02-22 50.44 50.44 49.37 49.61 0.0M
2022-02-18 50.68 50.79 50.18 50.30 0.0M
2022-02-17 50.89 51.14 50.77 50.78 0.0M
2022-02-16 50.79 51.41 50.79 51.09 0.0M
2022-02-15 50.40 50.82 50.30 50.73 0.0M
2022-02-14 51.00 51.00 50.21 50.53 0.0M
2022-02-11 50.82 51.35 50.63 50.98 0.0M
2022-02-10 50.63 51.60 50.55 50.80 0.1M
2022-02-09 50.82 51.10 50.82 50.99 0.0M
2022-02-08 49.95 50.45 49.95 50.16 0.0M
2022-02-07 49.56 50.05 49.51 49.88 0.0M
2022-02-04 49.05 49.55 49.00 49.32 0.0M
2022-02-03 49.48 49.48 49.04 49.04 0.0M
2022-02-02 49.35 49.68 49.12 49.68 0.0M
2022-02-01 48.97 49.43 48.79 49.43 0.0M
2022-01-31 47.98 48.54 47.87 48.54 0.0M
2022-01-28 47.88 48.02 47.21 47.97 0.0M
2022-01-27 47.95 48.01 47.72 48.00 0.0M
2022-01-26 48.38 48.64 47.77 47.94 0.0M
2022-01-25 47.15 48.14 46.48 47.91 0.2M
2022-01-24 46.33 47.64 46.17 47.52 0.0M
2022-01-21 48.41 48.62 47.84 48.04 0.0M
2022-01-20 49.58 49.84 48.78 48.89 0.0M
2022-01-19 49.77 49.79 49.42 49.68 0.0M
2022-01-18 49.33 49.60 49.19 49.50 0.0M
2022-01-14 49.45 49.73 49.20 49.70 0.0M
2022-01-13 49.90 50.12 49.60 49.64 0.0M
2022-01-12 49.83 49.84 49.46 49.79 0.0M
2022-01-11 48.49 49.19 48.30 49.19 0.0M
2022-01-10 48.33 48.35 47.84 48.29 0.0M
2022-01-07 48.06 48.46 48.06 48.46 0.0M
2022-01-06 48.26 48.26 48.00 48.00 0.0M
2022-01-05 48.90 48.90 47.96 47.96 0.1M
2022-01-04 47.83 48.37 47.83 48.26 0.0M
2022-01-03 47.62 47.67 47.40 47.61 0.0M