VanEckNatural Resources ... Historical Data - HAP

기업명	Etf 심볼	시장	주식 타입
VanEckNatural Resources ETF	HAP	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.4809	0.93%	51.9609	05:15:00

개장가	저가	고가	종가	전일 종가
51.52	51.52	51.9515	51.9609	51.48

HAP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	50.825	51.9515	50.43	51.21	3,796	1.14	2.23%
1개월	51.27	52.63	50.101	51.74	6,292	0.6909	1.35%
3개월	46.57	52.63	45.89	48.84	7,440	5.39	11.58%
6개월	47.22	52.63	45.888	48.13	17,287	4.74	10.04%
1년	49.41	52.63	45.16	48.29	17,919	2.55	5.16%
3년	47.14	57.156	41.94	48.94	16,641	4.82	10.23%
5년	35.95	57.156	20.36	45.28	13,316	16.01	44.54%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	51.9609	0.48	0.93%	51.52	51.9609	51.52	1,891
27 4월(4) 2024	51.48	0.10	0.19%	51.44	51.55	51.17	2,166
26 4월(4) 2024	51.3827	0.23	0.45%	50.96	51.4186	50.7399	5,292
25 4월(4) 2024	51.1519	0.05	0.10%	50.95	51.1733	50.895	2,842
24 4월(4) 2024	51.1015	0.05	0.11%	50.80	51.1499	50.80	2,787
23 4월(4) 2024	51.0473	0.06	0.12%	50.825	51.11	50.43	5,895
20 4월(4) 2024	50.9879	0.37	0.73%	50.62	51.11	50.62	2,261
19 4월(4) 2024	50.6191	0.07	0.13%	50.74	50.88	50.5452	3,324
18 4월(4) 2024	50.5532	0.27	0.54%	50.56	50.582	50.548	1,130
17 4월(4) 2024	50.2838	-0.63	-1.23%	50.31	50.40	50.101	893
16 4월(4) 2024	50.9109	-0.28	-0.55%	51.61	51.61	50.89	2,619
13 4월(4) 2024	51.1948	-0.89	-1.71%	52.35	52.35	51.18	1,184
12 4월(4) 2024	52.0853	-0.03	-0.05%	52.20	52.20	51.625	3,672
11 4월(4) 2024	52.1108	-0.52	-0.98%	51.99	52.3241	51.69	28,799
10 4월(4) 2024	52.6276	0.35	0.66%	52.60	52.63	52.39	7,183
09 4월(4) 2024	52.28	0.24	0.46%	52.23	52.38	52.0575	1,724
06 4월(4) 2024	52.04	0.38	0.74%	51.67	52.04	51.57	15,311
05 4월(4) 2024	51.6595	-0.10	-0.18%	51.98	52.20	51.635	1,820
04 4월(4) 2024	51.7549	0.45	0.88%	51.35	51.82	51.35	31,893
03 4월(4) 2024	51.3058	0.27	0.52%	51.20	51.3058	51.065	3,174
02 4월(4) 2024	51.0387	0.11	0.21%	51.27	51.27	50.96	1,871