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, 2017 15.80 15.89 15.74 15.81 58,208 -0.14(-0.89%)
Feb 27, 2017 15.83 15.97 15.79 15.96 16,645 +0.18(+1.12%)
Feb 24, 2017 16.02 16.07 15.78 15.78 23,535 -0.34(-2.10%)
Feb 23, 2017 16.51 16.51 16.01 16.12 64,175 -0.09(-0.53%)
Feb 22, 2017 16.65 16.65 16.20 16.20 10,684 -0.49(-2.91%)
Feb 21, 2017 16.64 16.77 16.63 16.69 223,704 +0.15(+0.92%)
Feb 17, 2017 16.54 16.54 16.54 0 -0.08(-0.46%)
Feb 16, 2017 16.97 16.97 16.59 16.61 27,797 -0.17(-0.99%)
Feb 15, 2017 16.81 16.85 16.77 16.78 14,354 -0.08(-0.48%)
Feb 14, 2017 16.77 16.87 16.54 16.86 79,785 +0.11(+0.68%)
Feb 13, 2017 16.85 16.85 16.61 16.75 60,198 -0.09(-0.56%)
Feb 10, 2017 16.83 16.94 16.81 16.84 39,402 +0.19(+1.15%)
Feb 09, 2017 16.35 16.66 16.35 16.65 23,277 +0.37(+2.26%)
Feb 08, 2017 16.20 16.37 15.89 16.28 291,812 +0.01(+0.04%)
Feb 07, 2017 16.67 16.67 16.12 16.27 111,550 -0.43(-2.55%)
Feb 06, 2017 17.06 17.09 16.67 16.70 7,233 -0.30(-1.78%)
Feb 03, 2017 16.80 17.05 16.80 17.00 195,190 +0.21(+1.27%)
Feb 02, 2017 16.75 16.84 16.61 16.79 14,075 +0.15(+0.88%)
Feb 01, 2017 16.86 16.86 16.49 16.64 69,880 -0.14(-0.84%)
Jan 31, 2017 16.78 16.78 16.57 16.78 100,052 +0.07(+0.45%)
Jan 30, 2017 17.18 17.18 16.57 16.71 63,657 -0.53(-3.09%)
Jan 27, 2017 17.41 17.41 17.17 17.24 33,210 -0.19(-1.09%)
Jan 26, 2017 17.39 17.52 17.39 17.43 116,213 +0.14(+0.83%)
Jan 25, 2017 17.29 17.49 17.17 17.29 74,468 +0.05(+0.28%)
Jan 24, 2017 17.06 17.36 17.06 17.24 91,277 +0.25(+1.46%)
Jan 23, 2017 17.15 17.15 16.89 16.99 16,732 -0.24(-1.38%)
Jan 20, 2017 17.24 17.41 17.19 17.23 72,107 +0.06(+0.33%)
Jan 19, 2017 17.23 17.23 17.13 17.17 10,445 +0.00(+0.00%)
Jan 18, 2017 17.27 17.30 17.13 17.17 9,997 -0.15(-0.88%)
Jan 17, 2017 17.36 17.45 17.25 17.33 19,594 +0.10(+0.61%)
Jan 13, 2017 17.22 17.22 17.22 0 -0.05(-0.32%)
Jan 12, 2017 17.45 17.47 17.24 17.28 20,542 -0.05(-0.29%)
Jan 11, 2017 17.26 17.35 17.15 17.33 19,948 +0.11(+0.66%)
Jan 10, 2017 17.25 17.32 17.21 17.21 5,767 -0.01(-0.06%)
Jan 09, 2017 17.60 17.60 17.22 17.22 34,028 -0.45(-2.53%)
Jan 06, 2017 17.72 17.79 17.54 17.67 17,985 -0.04(-0.22%)
Jan 05, 2017 17.70 17.79 17.59 17.71 9,271 +0.09(+0.49%)
Jan 04, 2017 17.54 17.67 17.49 17.62 5,489 +0.08(+0.47%)
Jan 03, 2017 17.56 17.83 17.28 17.54 22,874 +0.18(+1.06%)
Dec 30, 2016 17.36 17.36 17.36 0 -0.09(-0.51%)
Dec 29, 2016 17.48 17.51 17.39 17.44 5,983 -0.14(-0.81%)
Dec 28, 2016 17.76 17.76 17.53 17.59 32,123 -0.18(-1.03%)
Dec 27, 2016 17.70 17.78 17.70 17.77 9,159 +0.10(+0.56%)
Dec 23, 2016 17.67 17.67 17.67 0 -0.11(-0.64%)
Dec 22, 2016 17.73 17.83 17.72 17.78 3,701 +0.04(+0.24%)
Dec 21, 2016 17.76 17.89 17.74 17.74 5,931 +0.03(+0.16%)
Dec 20, 2016 17.89 17.93 17.71 17.71 8,133 -0.16(-0.87%)
Dec 19, 2016 17.74 17.88 17.73 17.87 17,638 +0.08(+0.44%)
Dec 16, 2016 17.82 17.85 17.70 17.79 18,455 -0.01(-0.05%)
Dec 15, 2016 17.76 17.87 17.45 17.80 16,947 +0.03(+0.16%)
Dec 14, 2016 18.20 18.28 17.73 17.77 25,844 -0.61(-3.34%)
Dec 13, 2016 18.26 18.50 18.06 18.39 90,129 +0.26(+1.45%)
Dec 12, 2016 18.70 18.92 18.11 18.12 80,051 -0.08(-0.42%)
Dec 09, 2016 18.21 18.24 18.16 18.20 21,426 +0.10(+0.58%)
Dec 08, 2016 18.03 18.17 17.79 18.09 22,924 +0.12(+0.69%)
Dec 07, 2016 17.99 18.06 17.81 17.97 16,776 +0.01(+0.05%)
Dec 06, 2016 18.08 18.08 17.74 17.96 26,099 -0.09(-0.47%)
Dec 05, 2016 18.02 18.31 18.01 18.05 33,587 +0.15(+0.85%)
Dec 02, 2016 17.95 17.99 17.88 17.89 24,823 -0.06(-0.32%)
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.