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
2024-12-31 45.63 45.66 45.41 45.60 0.1M
2024-12-30 45.30 45.42 45.08 45.28 0.1M
2024-12-27 45.45 45.68 45.38 45.55 0.2M
2024-12-26 45.51 45.81 45.51 45.71 0.0M
2024-12-24 45.67 45.75 45.34 45.75 0.1M
2024-12-23 45.15 45.48 45.02 45.46 0.0M
2024-12-20 45.88 46.67 45.88 46.45 0.0M
2024-12-19 46.57 46.72 46.03 46.03 0.0M
2024-12-18 47.70 47.70 46.34 46.34 0.0M
2024-12-17 47.70 47.84 47.68 47.84 0.0M
2024-12-16 48.41 48.41 48.10 48.10 0.0M
2024-12-13 49.21 49.21 48.77 48.85 0.0M
2024-12-12 49.46 49.46 49.27 49.27 0.0M
2024-12-11 50.03 50.03 49.89 50.00 0.0M
2024-12-10 50.01 50.07 49.74 49.79 0.0M
2024-12-09 50.06 50.72 50.06 50.08 0.0M
2024-12-06 49.73 49.73 49.52 49.52 0.0M
2024-12-05 50.40 50.40 50.18 50.23 0.0M
2024-12-04 50.74 50.74 50.15 50.20 0.0M
2024-12-03 50.99 51.03 50.78 50.82 0.0M
2024-12-02 50.83 50.83 50.44 50.70 0.0M
2024-11-29 50.95 50.98 50.95 50.98 0.0M
2024-11-27 50.62 50.90 50.62 50.65 0.0M
2024-11-26 50.35 50.51 50.35 50.50 0.0M
2024-11-25 50.95 50.95 50.79 50.79 0.0M
2024-11-22 50.77 50.83 50.75 50.83 0.0M
2024-11-21 50.34 50.71 50.34 50.68 0.0M
2024-11-20 49.95 50.12 49.85 50.12 0.0M
2024-11-19 49.82 50.03 49.82 50.02 0.0M
2024-11-18 49.81 50.07 49.78 50.03 0.0M
2024-11-15 49.46 49.49 49.31 49.39 0.0M
2024-11-14 49.36 49.45 49.25 49.41 0.0M
2024-11-13 49.00 49.23 49.00 49.10 0.0M
2024-11-12 49.44 49.44 49.13 49.17 0.0M
2024-11-11 50.35 50.39 50.10 50.20 0.0M
2024-11-08 50.99 50.99 50.57 50.69 0.0M
2024-11-07 51.38 51.60 51.36 51.54 0.0M
2024-11-06 50.68 51.05 50.66 51.03 0.0M
2024-11-05 51.03 51.28 51.03 51.28 0.0M
2024-11-04 50.99 51.24 50.99 51.01 0.0M
2024-11-01 51.11 51.11 50.61 50.61 0.0M
2024-10-31 50.63 50.68 50.63 50.64 0.0M
2024-10-30 51.19 51.19 50.95 50.97 0.0M
2024-10-29 51.35 51.35 51.13 51.13 0.0M
2024-10-28 51.25 51.78 51.25 51.72 0.0M
2024-10-25 51.69 51.85 51.45 51.46 0.0M
2024-10-24 51.35 51.55 51.35 51.55 0.0M
2024-10-23 51.68 51.68 51.52 51.67 0.0M
2024-10-22 52.02 52.03 51.84 52.00 0.0M
2024-10-21 52.11 52.11 51.93 51.93 0.0M
2024-10-18 52.23 52.23 52.19 52.23 0.0M
2024-10-17 51.88 52.04 51.88 51.99 0.0M
2024-10-16 52.00 52.03 51.93 51.94 0.0M
2024-10-15 51.81 51.82 51.60 51.60 0.0M
2024-10-14 52.05 52.45 52.05 52.45 0.0M
2024-10-11 52.31 52.53 52.31 52.45 0.0M
2024-10-10 52.01 52.18 52.01 52.18 0.0M
2024-10-09 51.75 51.99 51.75 51.89 0.0M
2024-10-08 51.87 52.03 51.87 52.03 0.0M
2024-10-07 52.98 53.07 52.89 52.92 0.0M
2024-10-04 53.05 53.09 52.92 53.02 0.0M
2024-10-03 52.69 52.86 52.69 52.85 0.0M
2024-10-02 53.48 53.57 53.03 53.18 0.0M
2024-10-01 52.85 53.10 52.74 53.08 0.0M
2024-09-30 52.61 52.71 52.40 52.71 0.0M
2024-09-27 52.81 53.04 52.73 52.82 0.0M
2024-09-26 52.35 52.56 52.35 52.43 0.0M
2024-09-25 52.44 52.44 51.89 51.89 0.0M
2024-09-24 52.48 52.56 52.40 52.45 0.0M
2024-09-23 51.58 51.78 51.52 51.78 0.0M
2024-09-20 51.47 51.47 51.30 51.32 0.0M
2024-09-19 51.59 51.86 51.59 51.64 0.0M
2024-09-18 50.91 51.40 50.91 50.91 0.0M
2024-09-17 50.76 50.89 50.76 50.89 0.0M
2024-09-16 50.64 50.70 50.44 50.68 0.0M
2024-09-13 50.14 50.40 50.14 50.40 0.0M
2024-09-12 49.41 49.83 49.27 49.78 0.0M
2024-09-11 48.78 49.27 48.78 49.27 0.0M
2024-09-10 48.82 48.94 48.76 48.94 0.0M
2024-09-09 49.49 49.53 49.42 49.42 0.0M
2024-09-06 49.18 49.18 49.06 49.06 0.0M
2024-09-05 50.25 50.25 49.78 49.78 0.0M
2024-09-04 50.15 50.19 49.87 49.92 0.0M
2024-09-03 50.48 50.48 49.88 49.92 0.0M
2024-08-30 51.03 51.32 50.89 51.32 0.0M
2024-08-29 51.10 51.40 51.10 51.25 0.0M
2024-08-28 50.99 50.99 50.75 50.93 0.0M
2024-08-27 51.40 51.40 51.23 51.38 0.0M
2024-08-26 51.60 51.77 51.46 51.49 0.0M
2024-08-23 50.72 51.32 50.72 51.32 0.0M
2024-08-22 50.74 50.74 50.36 50.43 0.0M
2024-08-21 50.88 50.91 50.78 50.85 0.0M
2024-08-20 50.95 50.95 50.41 50.42 0.0M
2024-08-19 50.59 51.11 50.59 50.92 0.0M
2024-08-16 50.01 50.48 50.01 50.48 0.0M
2024-08-15 50.15 50.26 49.90 50.08 0.0M
2024-08-14 49.60 49.60 49.45 49.55 0.0M
2024-08-13 49.31 49.66 49.30 49.57 0.0M
2024-08-12 49.24 49.30 49.21 49.23 0.0M
2024-08-09 49.09 49.20 49.09 49.15 0.0M
2024-08-08 48.85 48.98 48.85 48.98 0.0M
2024-08-07 49.06 49.14 48.35 48.35 0.0M
2024-08-06 48.53 48.79 48.31 48.43 0.0M
2024-08-05 47.49 48.57 47.49 48.29 0.0M
2024-08-02 49.94 49.94 49.06 49.37 0.0M
2024-08-01 51.05 51.08 49.91 50.10 0.0M
2024-07-31 51.04 51.51 51.04 51.24 0.0M
2024-07-30 50.23 50.62 50.23 50.53 0.0M
2024-07-29 50.42 50.54 50.38 50.54 0.0M
2024-07-26 50.78 50.90 50.78 50.82 0.0M
2024-07-25 50.62 50.70 50.47 50.47 0.0M
2024-07-24 50.31 50.45 50.00 50.00 0.0M
2024-07-23 50.12 50.13 50.03 50.03 0.0M
2024-07-22 50.62 50.82 50.54 50.58 0.0M
2024-07-19 50.66 50.69 50.62 50.62 0.0M
2024-07-18 51.51 51.53 50.95 51.03 0.0M
2024-07-17 51.70 51.70 51.41 51.45 0.0M
2024-07-16 50.90 51.38 50.90 51.38 0.0M
2024-07-15 50.96 51.23 50.92 51.04 0.0M
2024-07-12 51.22 51.49 51.22 51.34 0.0M
2024-07-11 50.59 51.03 50.59 51.03 0.0M
2024-07-10 49.98 50.34 49.98 50.34 0.0M
2024-07-09 50.02 50.05 49.82 49.82 0.0M
2024-07-08 50.23 50.38 50.03 50.21 0.0M
2024-07-05 50.69 50.69 50.39 50.51 0.0M
2024-07-03 50.46 50.70 50.46 50.50 0.0M
2024-07-02 49.80 49.88 49.70 49.88 0.0M
2024-07-01 50.02 50.02 49.85 49.89 0.0M
2024-06-28 50.36 50.36 49.80 49.99 0.0M
2024-06-27 50.21 50.21 49.93 50.10 0.0M
2024-06-26 49.80 50.10 49.80 50.10 0.0M
2024-06-25 50.16 50.16 49.96 50.14 0.0M
2024-06-24 50.47 50.56 50.42 50.51 0.0M
2024-06-21 49.80 49.94 49.55 49.81 0.0M
2024-06-20 49.82 50.20 49.72 50.07 0.0M
2024-06-18 49.40 49.64 49.40 49.55 0.0M
2024-06-17 49.21 49.50 49.11 49.38 0.0M
2024-06-14 49.50 49.50 49.36 49.46 0.0M
2024-06-13 49.81 49.86 49.62 49.84 0.0M
2024-06-12 50.68 50.68 50.08 50.23 0.0M
2024-06-11 50.13 50.13 49.85 50.12 0.0M
2024-06-10 50.58 50.83 50.58 50.76 0.0M
2024-06-07 51.04 51.04 50.50 50.50 0.0M
2024-06-06 51.06 51.43 51.06 51.41 0.0M
2024-06-05 51.01 51.07 50.91 51.07 0.0M
2024-06-04 50.89 51.09 50.75 51.00 0.0M
2024-06-03 52.37 52.37 51.34 51.85 0.0M
2024-05-31 52.11 52.46 51.88 52.42 0.0M
2024-05-30 51.77 51.89 51.73 51.82 0.0M
2024-05-29 51.81 51.84 51.49 51.51 0.0M
2024-05-28 52.51 52.62 52.29 52.49 0.0M
2024-05-24 52.13 52.24 52.04 52.19 0.0M
2024-05-23 52.56 52.56 51.76 51.89 0.0M
2024-05-22 52.70 52.80 52.27 52.50 0.0M
2024-05-21 53.33 53.34 53.06 53.26 0.0M
2024-05-20 53.38 53.41 53.25 53.34 0.0M
2024-05-17 52.82 53.39 52.80 53.30 0.1M
2024-05-16 52.75 53.25 52.71 52.82 0.5M
2024-05-15 53.04 53.07 52.72 53.00 0.0M
2024-05-14 52.58 52.85 52.57 52.74 0.0M
2024-05-13 52.76 52.76 52.37 52.45 0.0M
2024-05-10 52.72 52.72 52.48 52.56 0.0M
2024-05-09 52.45 52.56 52.31 52.56 0.0M
2024-05-08 51.74 51.87 51.74 51.80 0.0M
2024-05-07 51.75 52.06 51.75 51.93 0.0M
2024-05-06 51.64 51.89 51.64 51.74 0.0M
2024-05-03 51.31 51.35 51.31 51.35 0.0M
2024-05-02 50.58 51.10 50.58 51.02 0.0M
2024-05-01 50.66 51.01 50.35 50.47 0.0M
2024-04-30 50.93 51.02 50.72 50.72 0.0M
2024-04-29 51.52 51.96 51.52 51.96 0.0M
2024-04-26 51.33 51.55 51.17 51.48 0.0M
2024-04-25 50.74 51.42 50.74 51.38 0.0M
2024-04-24 50.94 51.17 50.90 51.15 0.0M
2024-04-23 50.84 51.15 50.84 51.10 0.0M
2024-04-22 50.43 51.11 50.43 51.05 0.0M
2024-04-19 50.62 51.11 50.62 50.99 0.0M
2024-04-18 50.83 50.88 50.55 50.62 0.0M
2024-04-17 50.56 50.58 50.55 50.55 0.0M
2024-04-16 50.10 50.40 50.10 50.28 0.0M
2024-04-15 51.25 51.35 50.89 50.91 0.0M
2024-04-12 51.95 51.95 51.19 51.19 0.0M
2024-04-11 51.83 52.18 51.63 52.09 0.0M
2024-04-10 51.99 52.32 51.69 52.11 0.0M
2024-04-09 52.63 52.63 52.39 52.63 0.0M
2024-04-08 52.23 52.36 52.06 52.28 0.0M
2024-04-05 51.67 52.04 51.57 52.04 0.0M
2024-04-04 51.98 52.20 51.64 51.66 0.0M
2024-04-03 51.55 51.82 51.47 51.75 0.0M
2024-04-02 51.16 51.31 51.07 51.31 0.0M
2024-04-01 51.27 51.27 50.96 51.04 0.0M
2024-03-28 50.90 50.94 50.90 50.93 0.0M
2024-03-27 50.00 50.63 50.00 50.63 0.0M
2024-03-26 50.01 50.01 49.75 49.76 0.0M
2024-03-25 50.04 50.07 49.97 50.00 0.0M
2024-03-22 49.92 49.92 49.80 49.82 0.0M
2024-03-21 50.19 50.19 50.01 50.04 0.0M
2024-03-20 49.36 49.95 49.36 49.87 0.0M
2024-03-19 49.22 49.29 49.19 49.27 0.0M
2024-03-18 49.03 49.15 48.96 49.11 0.0M
2024-03-15 49.00 49.02 48.91 49.02 0.0M
2024-03-14 48.80 48.82 48.63 48.82 0.0M
2024-03-13 48.57 49.10 48.57 48.95 0.0M
2024-03-12 48.41 48.48 48.22 48.41 0.0M
2024-03-11 48.03 48.40 48.03 48.40 0.0M
2024-03-08 48.43 48.43 48.19 48.32 0.0M
2024-03-07 48.08 48.48 48.08 48.37 0.0M
2024-03-06 47.95 48.08 47.84 47.88 0.0M
2024-03-05 47.68 47.69 47.35 47.47 0.0M
2024-03-04 47.68 47.68 47.46 47.46 0.0M
2024-03-01 47.50 47.82 47.50 47.77 0.0M
2024-02-29 47.28 47.33 47.19 47.27 0.0M
2024-02-28 47.09 47.27 46.99 47.01 0.0M
2024-02-27 47.35 47.35 47.17 47.26 0.0M
2024-02-26 47.13 47.22 47.08 47.17 0.0M
2024-02-23 47.25 47.45 47.13 47.40 0.0M
2024-02-22 47.14 47.37 47.10 47.33 0.0M
2024-02-21 46.84 47.19 46.84 47.19 0.0M
2024-02-20 47.09 47.09 46.80 46.86 0.0M
2024-02-16 47.04 47.31 47.04 47.12 0.0M
2024-02-15 46.51 47.03 46.51 47.03 0.0M
2024-02-14 46.31 46.43 46.17 46.36 0.0M
2024-02-13 46.60 46.60 45.89 46.06 0.0M
2024-02-12 46.78 47.09 46.78 46.97 0.0M
2024-02-09 46.36 46.52 46.36 46.49 0.0M
2024-02-08 46.60 46.70 46.53 46.67 0.0M
2024-02-07 46.74 46.80 46.61 46.75 0.0M
2024-02-06 46.70 46.85 46.70 46.75 0.0M
2024-02-05 46.43 46.52 46.34 46.45 0.0M
2024-02-02 47.14 47.14 46.88 46.98 0.0M
2024-02-01 47.28 47.59 47.20 47.38 0.0M
2024-01-31 47.47 47.55 46.89 46.90 0.0M
2024-01-30 47.09 47.50 47.05 47.48 0.0M
2024-01-29 47.23 47.40 47.02 47.40 0.0M
2024-01-26 47.10 47.24 46.94 47.16 0.0M
2024-01-25 46.70 46.89 46.56 46.89 0.0M
2024-01-24 46.74 46.74 46.42 46.46 0.0M
2024-01-23 45.99 46.24 45.99 46.16 0.0M
2024-01-22 45.90 46.01 45.89 45.91 0.0M
2024-01-19 46.10 46.25 45.90 46.24 0.0M
2024-01-18 45.96 46.18 45.95 46.17 0.0M
2024-01-17 46.21 46.26 46.01 46.10 0.1M
2024-01-16 47.32 47.33 46.67 46.67 0.0M
2024-01-12 48.00 48.00 47.60 47.68 0.2M
2024-01-11 47.72 47.72 47.31 47.45 0.1M
2024-01-10 47.65 47.66 47.52 47.58 0.0M
2024-01-09 47.90 47.90 47.79 47.85 0.0M
2024-01-08 48.00 48.54 47.91 48.44 0.0M
2024-01-05 48.57 48.87 48.48 48.59 0.0M
2024-01-04 48.94 48.94 48.53 48.57 0.0M
2024-01-03 48.65 49.02 48.62 48.81 0.0M
2024-01-02 48.70 49.10 48.70 48.74 0.0M