Quantcast

RVE Hard Assets Producers ETF Historical Stock Prices

(ETF)
HAP 
$35.4889
*  
0.4758
1.36%
Get HAP Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading HAP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 35.5231 35.2558 35.4889 7,449
11/16/2018 35.3 35.5231 35.2558 35.4889 7,449
11/15/2018 34.74 35.0131 34.7008 35.0131 5,762
11/14/2018 35.2284 35.2284 34.77 34.945 7,886
11/13/2018 35.23 35.3659 35.11 35.1263 2,099
11/12/2018 35.662 35.7426 35.4686 35.4686 5,478
11/09/2018 35.93 35.9915 35.71 35.92 11,276
11/08/2018 36.51 36.51 36.21 36.26 4,986
11/07/2018 36.41 36.6587 36.41 36.6587 5,256
11/06/2018 35.9867 36.15 35.9867 36.1038 8,033
11/05/2018 35.9248 35.9742 35.8185 35.877 1,475
11/02/2018 35.97 36.1 35.54 35.7105 4,543
11/01/2018 35.15 35.7292 35.14 35.7292 13,603
10/31/2018 35.03 35.1128 35.027 35.07 11,719
10/30/2018 34.28 34.74 34.28 34.74 13,302
10/29/2018 34.735 34.735 34.14 34.1802 9,651
10/26/2018 34.32 34.64 34.12 34.4999 9,808
10/25/2018 34.55 34.8918 34.55 34.63 31,371
10/24/2018 35.03 35.037 34.49 34.525 26,928
10/23/2018 35.52 35.59 35.3201 35.5 4,270
10/22/2018 36.39 36.39 36.0342 36.06 4,538
10/19/2018 36.21 36.21 36.21 36.21 00
10/18/2018 36.6 36.6 36.2 36.21 845
10/17/2018 36.89 36.89 36.73 36.7866 15,997
10/16/2018 36.85 37.039 36.85 36.9741 8,537
10/15/2018 36.6799 36.7599 36.56 36.6282 3,808
10/12/2018 36.6556 36.6556 36.2117 36.4346 3,053
10/11/2018 36.56 36.6799 36.2201 36.4765 5,177
10/10/2018 37.13 37.13 36.57 36.57 12,184
10/09/2018 37.575 37.6239 37.5 37.52 1,275
10/08/2018 37.41 37.7631 37.41 37.7631 2,727
10/05/2018 37.6904 37.6904 37.551 37.63 5,759
10/04/2018 37.9155 37.9202 37.69 37.8791 2,540
10/03/2018 38.2268 38.2345 38.048 38.048 3,996
10/02/2018 37.9298 38.0329 37.8681 38.0329 4,029
10/01/2018 37.85 37.889 37.8176 37.8176 2,177
09/28/2018 37.83 37.85 37.7301 37.7997 3,452
09/27/2018 37.8 37.82 37.64 37.65 4,364
09/26/2018 37.82 37.92 37.802 37.82 5,803
09/25/2018 37.86 37.969 37.82 37.82 5,174
09/24/2018 37.72 37.94 37.61 37.6659 6,996
09/21/2018 37.76 37.8011 37.67 37.7002 7,572
09/20/2018 37.73 37.73 37.58 37.65 8,167
09/19/2018 37.15 37.42 37.15 37.4 8,655
09/18/2018 37.0129 37.14 37.0129 37.14 1,737
09/17/2018 36.838 36.92 36.801 36.801 42,437
09/14/2018 36.5667 36.621 36.5551 36.59 2,634
09/13/2018 36.6454 36.6454 36.6 36.6 1,491
09/12/2018 36.34 36.619 36.34 36.619 740
09/11/2018 35.97 36.35 35.97 36.271 4,100
09/10/2018 36.25 36.259 36.19 36.22 5,486
09/07/2018 35.99 36.13 35.99 36.01 1,084
09/06/2018 36.0596 36.23 36.0596 36.23 1,974
09/05/2018 36.25 36.343 36.16 36.305 3,981
09/04/2018 36.56 36.56 36.295 36.43 20,241
08/31/2018 36.82 36.82 36.71 36.78 1,675
08/30/2018 37.15 37.15 37.15 37.15 180
08/29/2018 37.15 37.39 37.15 37.33 1,886
08/28/2018 37.48 37.48 37.16 37.16 5,464
08/27/2018 37.07 37.28 37.07 37.261 4,158
08/24/2018 36.61 36.88 36.61 36.88 6,021
08/23/2018 36.52 36.53 36.384 36.4054 2,779
08/22/2018 36.7538 36.7538 36.63 36.7178 5,621
08/21/2018 36.564 36.71 36.564 36.57 7,100
08/20/2018 36.28 36.449 36.28 36.4065 7,041
08/17/2018 35.768 36.2219 35.768 36.2219 3,192
08/16/2018 35.77 35.91 35.77 35.7988 7,155
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio