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 (%)
Dec 31, 2020 76.49 76.49 76.49 1,031 -0.98(-1.27%)
Dec 30, 2020 77.08 77.47 77.02 77.47 1,031 +2.51(+3.35%)
Dec 29, 2020 75.29 75.29 74.96 74.96 364 -0.14(-0.18%)
Dec 28, 2020 75.14 75.14 75.10 75.10 702 -1.16(-1.52%)
Dec 24, 2020 76.31 76.45 76.17 76.26 500 -1.14(-1.48%)
Dec 23, 2020 75.69 77.97 75.58 77.40 3,496 +3.47(+4.69%)
Dec 22, 2020 73.93 73.93 73.93 73.93 502 -1.92(-2.53%)
Dec 21, 2020 75.00 75.85 73.95 75.85 817 -2.18(-2.79%)
Dec 18, 2020 78.91 78.91 77.65 78.03 4,366 -1.13(-1.43%)
Dec 17, 2020 78.86 79.16 78.86 79.16 854 -0.37(-0.46%)
Dec 16, 2020 79.53 79.53 79.53 79.53 100 -0.72(-0.89%)
Dec 15, 2020 78.78 80.25 78.78 80.25 704 +1.58(+2.00%)
Dec 14, 2020 80.05 80.05 78.67 78.67 872 -2.54(-3.13%)
Dec 11, 2020 80.05 81.21 80.05 81.21 609 -1.02(-1.24%)
Dec 10, 2020 81.69 82.48 81.69 82.24 709 +3.98(+5.09%)
Dec 09, 2020 78.77 78.77 77.24 78.25 6,251 +0.78(+1.01%)
Dec 08, 2020 77.18 77.47 77.14 77.47 521 +1.10(+1.44%)
Dec 07, 2020 77.15 77.30 76.37 76.37 774 -1.96(-2.50%)
Dec 04, 2020 73.80 78.32 73.80 78.32 5,889 +5.97(+8.25%)
Dec 03, 2020 72.04 72.90 72.04 72.35 547 +1.03(+1.44%)
Dec 02, 2020 71.32 71.32 71.32 71.32 271 +1.32(+1.88%)
Dec 01, 2020 72.00 72.00 69.60 70.01 1,810 -0.19(-0.26%)
Nov 30, 2020 72.01 72.18 70.19 70.19 3,007 -4.66(-6.23%)
Nov 27, 2020 75.04 75.04 74.86 74.86 812 -1.23(-1.61%)
Nov 25, 2020 75.46 76.08 75.33 76.08 8,428 -0.94(-1.22%)
Nov 24, 2020 75.08 77.12 75.08 77.02 3,892 +3.93(+5.37%)
Nov 23, 2020 70.46 73.10 70.46 73.10 927 +5.87(+8.73%)
Nov 20, 2020 67.44 67.44 66.96 67.23 4,468 -0.24(-0.35%)
Nov 19, 2020 65.79 67.47 65.78 67.47 1,012 +1.13(+1.70%)
Nov 18, 2020 67.85 69.00 66.34 66.34 1,761 -0.28(-0.42%)
Nov 17, 2020 64.67 66.62 64.67 66.62 3,581 +1.21(+1.85%)
Nov 16, 2020 64.99 65.41 64.05 65.41 8,295 +3.00(+4.80%)
Nov 13, 2020 60.08 62.41 60.08 62.41 304 +2.64(+4.42%)
Nov 12, 2020 61.43 61.45 59.77 59.77 314 -2.62(-4.20%)
Nov 11, 2020 63.13 63.13 62.39 62.39 611 -0.42(-0.67%)
Nov 10, 2020 61.25 62.81 60.16 62.81 1,309 +2.34(+3.88%)
Nov 09, 2020 58.69 61.06 58.06 60.47 5,902 +7.09(+13.28%)
Nov 06, 2020 53.56 53.56 53.22 53.38 1,421 -1.46(-2.67%)
Nov 05, 2020 54.96 56.15 54.62 54.84 3,384 +0.15(+0.27%)
Nov 04, 2020 54.63 55.58 53.36 54.69 6,467 +0.38(+0.69%)
Nov 03, 2020 55.89 56.25 53.64 54.32 14,498 -0.17(-0.30%)
Nov 02, 2020 53.31 54.59 53.31 54.48 605 +1.94(+3.69%)
Oct 30, 2020 52.61 52.61 52.40 52.54 609 -0.14(-0.27%)
Oct 29, 2020 51.21 52.69 51.21 52.69 762 +0.51(+0.98%)
Oct 28, 2020 53.38 53.38 52.17 52.17 565 -2.90(-5.26%)
Oct 27, 2020 55.07 55.07 55.07 55.07 76 -0.02(-0.03%)
Oct 26, 2020 57.43 57.43 55.09 55.09 267 -2.95(-5.08%)
Oct 23, 2020 57.77 58.10 57.77 58.03 1,320 +0.26(+0.45%)
Oct 22, 2020 57.08 57.77 57.08 57.77 3,283 +2.59(+4.70%)
Oct 21, 2020 55.70 55.70 55.18 55.18 564 -1.45(-2.55%)
Oct 20, 2020 55.90 56.63 55.90 56.63 335 +0.91(+1.63%)
Oct 19, 2020 56.99 57.07 55.72 55.72 1,658 -1.15(-2.03%)
Oct 16, 2020 58.34 58.34 56.87 56.87 913 -1.32(-2.27%)
Oct 15, 2020 56.34 58.19 56.34 58.19 9,946 +1.00(+1.75%)
Oct 14, 2020 57.98 58.77 57.19 57.19 696 +0.19(+0.32%)
Oct 13, 2020 57.18 57.18 57.00 57.00 283 -0.76(-1.32%)
Oct 12, 2020 57.57 57.76 57.57 57.76 456 +0.22(+0.39%)
Oct 09, 2020 57.54 57.54 57.54 57.54 304 -0.57(-0.97%)
Oct 08, 2020 56.58 58.11 56.58 58.11 702 +2.22(+3.98%)
Oct 07, 2020 55.13 55.88 54.84 55.88 533 +1.24(+2.27%)
Oct 06, 2020 56.55 56.55 54.64 54.64 662 -1.31(-2.35%)
Oct 05, 2020 55.96 55.96 55.96 55.96 83 +2.35(+4.39%)
Oct 02, 2020 51.69 53.61 51.69 53.61 1,015 +0.92(+1.74%)
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.