FinData: Historical Data for AMEX, HAP

Saturday, 20 April 2024

MKT VECTORS RVE ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	46.21	46.21	44.52	44.52	4,100
13/10/22	44.69	46.34	44.69	46.24	7,200
12/10/22	44.92	45.21	44.80	44.93	20,800
11/10/22	45.00	45.78	45.00	45.13	5,400
10/10/22	46.10	46.10	45.37	45.43	13,400
07/10/22	46.20	46.20	45.45	45.70	7,900
06/10/22	46.30	46.40	46.17	46.27	7,800
05/10/22	46.36	46.80	46.00	46.61	3,700
04/10/22	45.77	46.70	45.77	46.70	4,200
03/10/22	44.89	45.21	44.87	45.05	3,300
30/09/22	43.30	43.64	43.30	43.31	1,500
29/09/22	43.63	43.63	43.00	43.50	8,000
28/09/22	43.05	44.14	42.98	43.93	6,300
26/09/22	43.32	43.32	42.27	42.42	4,300
23/09/22	44.47	44.47	43.18	43.32	17,700
22/09/22	46.13	46.29	45.69	45.73	14,400
21/09/22	46.61	46.71	45.80	45.80	5,500
20/09/22	46.23	46.50	46.18	46.38	7,300
19/09/22	46.82	47.07	46.69	47.01	20,100
16/09/22	46.56	46.67	46.17	46.45	3,000
15/09/22	47.60	47.60	47.04	47.18	3,700
14/09/22	47.83	48.09	47.74	48.00	4,400
13/09/22	48.19	48.58	47.70	47.70	7,400
12/09/22	49.19	49.30	48.91	49.00	2,500
09/09/22	48.27	48.69	48.27	48.69	5,100
08/09/22	47.09	47.50	47.02	47.48	4,500
07/09/22	46.43	47.17	46.43	47.08	6,600
06/09/22	47.59	47.69	46.81	46.96	4,300
02/09/22	47.55	47.88	47.09	47.21	5,700
01/09/22	47.23	47.23	46.46	46.93	7,900
31/08/22	47.69	48.07	47.64	47.72	4,000
30/08/22	49.29	49.29	48.10	48.17	5,300
29/08/22	49.39	49.92	49.39	49.55	47,300
26/08/22	49.81	49.84	49.48	49.48	3,400
25/08/22	50.03	50.30	49.99	50.30	11,100
24/08/22	49.06	49.50	49.06	49.49	9,300
23/08/22	48.52	49.44	48.52	49.34	2,800
22/08/22	47.82	48.28	47.82	48.15	9,600
19/08/22	48.53	48.64	48.34	48.46	42,400
18/08/22	48.74	49.05	48.74	48.98	25,500
17/08/22	48.36	48.79	48.34	48.57	6,300
16/08/22	48.60	48.97	48.60	48.85	6,700
15/08/22	48.19	48.56	48.03	48.52	11,400

Global Indices

No news available...

Currencies