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 (%)
Feb 28, 2020 7.346 7.807 7.346 7.807 41,938 +0.13(+1.68%)
Feb 27, 2020 7.730 7.971 7.527 7.679 7,810 -0.42(-5.15%)
Feb 26, 2020 8.459 8.459 8.085 8.096 7,555 -0.34(-4.03%)
Feb 25, 2020 8.809 8.827 8.380 8.435 18,209 -0.52(-5.81%)
Feb 24, 2020 9.089 9.089 8.892 8.955 35,712 -0.50(-5.27%)
Feb 21, 2020 9.390 9.493 9.370 9.454 5,381 -0.21(-2.19%)
Feb 20, 2020 9.739 9.779 9.666 9.666 4,082 -0.06(-0.61%)
Feb 19, 2020 9.503 9.730 9.503 9.725 14,388 +0.34(+3.57%)
Feb 18, 2020 9.355 9.390 9.309 9.390 3,108 -0.04(-0.42%)
Feb 14, 2020 9.503 9.503 9.360 9.429 5,077 -0.12(-1.24%)
Feb 13, 2020 9.537 9.562 9.496 9.547 3,726 -0.00(-0.05%)
Feb 12, 2020 9.562 9.661 9.449 9.552 13,351 +0.16(+1.68%)
Feb 11, 2020 9.464 9.554 9.375 9.395 12,928 +0.07(+0.71%)
Feb 10, 2020 9.454 9.454 9.297 9.328 10,398 -0.19(-1.99%)
Feb 07, 2020 9.631 9.631 9.508 9.518 8,428 -0.20(-2.08%)
Feb 06, 2020 9.877 9.877 9.720 9.720 3,057 -0.12(-1.25%)
Feb 05, 2020 9.523 9.882 9.523 9.843 18,430 +0.47(+5.04%)
Feb 04, 2020 9.454 9.523 9.370 9.370 3,101 +0.04(+0.39%)
Feb 03, 2020 9.385 9.434 9.296 9.334 40,334 -0.07(-0.75%)
Jan 31, 2020 9.441 9.483 9.358 9.405 3,452 -0.22(-2.28%)
Jan 30, 2020 9.513 9.624 9.444 9.624 36,834 -0.02(-0.24%)
Jan 29, 2020 9.710 9.749 9.631 9.647 1,172 -0.17(-1.73%)
Jan 28, 2020 9.772 9.883 9.772 9.816 5,073 +0.11(+1.15%)
Jan 27, 2020 9.739 9.848 9.670 9.705 6,234 -0.34(-3.38%)
Jan 24, 2020 10.09 10.09 9.946 10.04 8,123 -0.22(-2.11%)
Jan 23, 2020 10.16 10.27 10.16 10.26 1,218 -0.11(-1.04%)
Jan 22, 2020 10.59 10.59 10.35 10.37 5,241 -0.26(-2.41%)
Jan 21, 2020 10.77 10.78 10.63 10.63 1,937 -0.22(-2.02%)
Jan 17, 2020 11.05 11.05 10.83 10.84 4,671 -0.14(-1.28%)
Jan 16, 2020 11.01 11.12 10.99 10.99 8,155 +0.04(+0.36%)
Jan 15, 2020 10.97 10.99 10.87 10.95 2,709 -0.07(-0.63%)
Jan 14, 2020 10.96 11.05 10.88 11.01 6,693 +0.07(+0.61%)
Jan 13, 2020 10.99 10.99 10.85 10.95 72,061 -0.09(-0.83%)
Jan 10, 2020 11.11 11.11 11.01 11.04 15,435 -0.12(-1.07%)
Jan 09, 2020 11.14 11.16 10.88 11.16 9,357 -0.00(-0.03%)
Jan 08, 2020 11.49 11.49 11.07 11.16 24,660 -0.31(-2.71%)
Jan 07, 2020 11.33 11.47 11.31 11.47 11,311 +0.08(+0.73%)
Jan 06, 2020 11.31 11.43 11.26 11.39 7,618 +0.23(+2.06%)
Jan 03, 2020 11.26 11.28 11.10 11.16 42,243 +0.17(+1.59%)
Jan 02, 2020 11.08 11.08 10.98 10.99 2,774 -0.01(-0.13%)
Dec 31, 2019 10.79 11.04 10.74 11.00 22,441 +0.11(+1.04%)
Dec 30, 2019 10.96 11.01 10.89 10.89 12,483 -0.01(-0.09%)
Dec 27, 2019 11.01 11.01 10.90 10.90 3,452 -0.08(-0.76%)
Dec 26, 2019 11.01 11.10 10.95 10.98 4,874 +0.03(+0.27%)
Dec 24, 2019 10.93 10.96 10.93 10.95 1,218 +0.06(+0.54%)
Dec 23, 2019 10.74 10.92 10.69 10.89 19,593 +0.24(+2.22%)
Dec 20, 2019 10.63 10.69 10.59 10.66 10,032 +0.05(+0.50%)
Dec 19, 2019 10.54 10.64 10.54 10.60 11,529 +0.06(+0.59%)
Dec 18, 2019 10.40 10.60 10.40 10.54 6,576 +0.10(+0.94%)
Dec 17, 2019 10.44 10.49 10.34 10.44 8,043 +0.13(+1.27%)
Dec 16, 2019 10.14 10.36 10.14 10.31 9,142 +0.23(+2.30%)
Dec 13, 2019 10.24 10.25 10.05 10.08 40,955 -0.11(-1.04%)
Dec 12, 2019 9.930 10.19 9.930 10.19 150,568 +0.28(+2.82%)
Dec 11, 2019 9.882 9.942 9.819 9.907 3,457 +0.03(+0.27%)
Dec 10, 2019 9.858 9.943 9.804 9.880 9,903 +0.05(+0.53%)
Dec 09, 2019 9.727 9.895 9.727 9.828 21,663 +0.04(+0.44%)
Dec 06, 2019 9.437 9.815 9.437 9.785 55,745 +0.32(+3.39%)
Dec 05, 2019 9.621 9.621 9.440 9.464 4,369 -0.10(-1.07%)
Dec 04, 2019 9.379 9.572 9.379 9.566 68,963 +0.36(+3.88%)
Dec 03, 2019 9.186 9.297 9.176 9.210 8,247 -0.19(-2.06%)
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.