Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Unconventional Oil & Gas ETF (NY: FRAK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.75 13.97 13.60 13.61 128,555 +0.04(+0.30%)
Oct 30, 2018 13.26 13.57 13.26 13.57 16,537 +0.38(+2.89%)
Oct 29, 2018 13.89 13.89 13.12 13.19 12,572 -0.56(-4.05%)
Oct 26, 2018 13.76 13.85 13.56 13.75 10,632 -0.26(-1.85%)
Oct 25, 2018 14.00 14.03 13.80 14.01 16,963 +0.20(+1.46%)
Oct 24, 2018 14.68 14.68 13.80 13.80 6,918 -0.72(-4.95%)
Oct 23, 2018 14.73 14.73 14.32 14.52 16,079 -0.58(-3.81%)
Oct 22, 2018 15.27 15.27 14.98 15.10 12,217 -0.13(-0.88%)
Oct 19, 2018 15.49 15.49 15.20 15.23 7,817 -0.01(-0.07%)
Oct 18, 2018 15.35 15.38 15.17 15.24 6,998 -0.33(-2.09%)
Oct 17, 2018 15.72 15.72 15.45 15.57 11,640 -0.26(-1.62%)
Oct 16, 2018 15.72 15.85 15.72 15.83 19,513 +0.05(+0.30%)
Oct 15, 2018 15.72 15.78 15.63 15.78 5,688 +0.06(+0.36%)
Oct 12, 2018 15.81 15.81 15.46 15.72 6,566 +0.21(+1.36%)
Oct 11, 2018 15.85 15.88 15.48 15.51 65,876 -0.57(-3.52%)
Oct 10, 2018 16.50 16.52 16.05 16.08 12,167 -0.71(-4.23%)
Oct 09, 2018 16.57 16.93 16.57 16.79 8,347 +0.25(+1.51%)
Oct 08, 2018 16.54 16.62 16.37 16.54 11,029 -0.12(-0.69%)
Oct 05, 2018 16.83 16.83 16.48 16.65 10,215 -0.02(-0.11%)
Oct 04, 2018 16.79 16.92 16.66 16.67 11,945 -0.23(-1.36%)
Oct 03, 2018 16.62 16.93 16.56 16.90 70,692 +0.33(+1.97%)
Oct 02, 2018 16.60 16.64 16.57 16.58 6,939 -0.11(-0.63%)
Oct 01, 2018 16.60 16.75 16.58 16.68 11,090 +0.21(+1.28%)
Sep 28, 2018 16.37 16.60 16.37 16.47 13,655 +0.14(+0.88%)
Sep 27, 2018 16.29 16.36 16.19 16.33 4,793 +0.16(+1.01%)
Sep 26, 2018 16.41 16.41 16.12 16.16 23,172 -0.24(-1.46%)
Sep 25, 2018 16.47 16.55 16.40 16.40 19,667 +0.04(+0.23%)
Sep 24, 2018 16.16 16.41 16.16 16.37 25,671 +0.40(+2.52%)
Sep 21, 2018 15.93 16.03 15.89 15.96 9,172 +0.07(+0.42%)
Sep 20, 2018 16.15 16.15 15.85 15.90 4,574 -0.11(-0.66%)
Sep 19, 2018 15.76 16.04 15.76 16.00 11,202 +0.20(+1.28%)
Sep 18, 2018 15.69 15.83 15.67 15.80 10,301 +0.34(+2.17%)
Sep 17, 2018 15.57 15.59 15.44 15.47 5,138 -0.04(-0.24%)
Sep 14, 2018 15.50 15.63 15.47 15.50 5,316 +0.06(+0.41%)
Sep 13, 2018 15.35 15.46 15.25 15.44 12,020 -0.03(-0.17%)
Sep 12, 2018 15.49 15.63 15.46 15.46 12,781 +0.14(+0.90%)
Sep 11, 2018 15.03 15.40 15.03 15.33 9,215 +0.23(+1.51%)
Sep 10, 2018 15.23 15.26 15.09 15.10 45,010 -0.06(-0.39%)
Sep 07, 2018 15.04 15.17 14.87 15.16 160,630 -0.03(-0.23%)
Sep 06, 2018 15.55 15.55 15.16 15.19 7,457 -0.33(-2.13%)
Sep 05, 2018 15.35 15.58 15.33 15.52 20,513 -0.06(-0.40%)
Sep 04, 2018 15.98 15.98 15.56 15.58 16,411 -0.34(-2.14%)
Aug 31, 2018 15.93 15.93 15.93 0 -0.09(-0.54%)
Aug 30, 2018 16.01 16.10 15.89 16.01 11,933 -0.06(-0.36%)
Aug 29, 2018 15.97 16.13 15.94 16.07 4,792 +0.16(+1.03%)
Aug 28, 2018 16.02 16.08 15.85 15.91 11,566 -0.07(-0.42%)
Aug 27, 2018 15.93 16.05 15.92 15.97 71,981 +0.12(+0.73%)
Aug 24, 2018 15.91 16.00 15.85 15.86 8,964 +0.12(+0.79%)
Aug 23, 2018 15.77 15.81 15.71 15.73 6,197 -0.15(-0.97%)
Aug 22, 2018 15.81 15.94 15.80 15.89 8,915 +0.27(+1.72%)
Aug 21, 2018 15.54 15.73 15.54 15.62 12,506 +0.23(+1.50%)
Aug 20, 2018 15.37 15.45 15.35 15.39 6,281 -0.01(-0.06%)
Aug 17, 2018 15.38 15.44 15.29 15.40 5,316 +0.04(+0.25%)
Aug 16, 2018 15.34 15.42 15.31 15.36 3,736 +0.12(+0.82%)
Aug 15, 2018 15.78 15.78 15.15 15.23 93,113 -0.70(-4.40%)
Aug 14, 2018 15.98 16.05 15.91 15.94 8,201 +0.07(+0.43%)
Aug 13, 2018 16.14 16.14 15.80 15.87 22,489 -0.28(-1.72%)
Aug 10, 2018 16.02 16.15 15.99 16.15 4,273 +0.13(+0.84%)
Aug 09, 2018 16.16 16.16 15.95 16.01 4,400 -0.10(-0.60%)
Aug 08, 2018 16.20 16.20 16.01 16.11 38,623 -0.24(-1.47%)
Aug 07, 2018 16.58 16.62 16.35 16.35 105,808 -0.12(-0.76%)
Aug 06, 2018 16.38 16.51 16.24 16.47 8,372 +0.21(+1.30%)
Aug 03, 2018 16.47 16.47 16.18 16.26 12,508 -0.24(-1.45%)
Aug 02, 2018 16.34 16.54 16.15 16.50 40,268 +0.06(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.