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 (%)
Aug 30, 2019 9.843 9.843 9.589 9.708 13,031 -0.10(-1.01%)
Aug 29, 2019 9.669 9.862 9.669 9.807 10,435 +0.22(+2.31%)
Aug 28, 2019 9.427 9.626 9.401 9.585 2,311 +0.30(+3.26%)
Aug 27, 2019 9.425 9.425 9.218 9.282 6,834 -0.06(-0.62%)
Aug 26, 2019 9.505 9.505 9.331 9.340 12,214 -0.00(-0.02%)
Aug 23, 2019 9.640 9.679 9.342 9.342 14,375 -0.47(-4.79%)
Aug 22, 2019 9.930 9.959 9.810 9.812 3,244 -0.09(-0.93%)
Aug 21, 2019 9.940 10.04 9.902 9.904 4,203 +0.05(+0.54%)
Aug 20, 2019 9.891 9.900 9.804 9.851 3,737 -0.11(-1.09%)
Aug 19, 2019 9.843 9.974 9.781 9.959 5,188 +0.34(+3.51%)
Aug 16, 2019 9.437 9.643 9.437 9.621 3,930 +0.19(+2.05%)
Aug 15, 2019 9.466 9.466 9.329 9.428 7,113 -0.06(-0.60%)
Aug 14, 2019 9.506 9.527 9.427 9.484 7,885 -0.44(-4.39%)
Aug 13, 2019 9.766 10.05 9.766 9.920 8,504 +0.12(+1.28%)
Aug 12, 2019 9.901 9.901 9.756 9.795 22,425 -0.15(-1.46%)
Aug 09, 2019 10.04 10.06 9.940 9.940 4,136 -0.05(-0.46%)
Aug 08, 2019 9.853 9.985 9.848 9.985 2,873 +0.23(+2.35%)
Aug 07, 2019 9.611 9.756 9.466 9.756 13,036 -0.00(-0.03%)
Aug 06, 2019 9.978 9.978 9.679 9.759 23,175 -0.14(-1.43%)
Aug 05, 2019 10.15 10.15 9.901 9.901 24,434 -0.41(-3.94%)
Aug 02, 2019 10.54 10.54 10.29 10.31 4,033 -0.17(-1.60%)
Aug 01, 2019 10.62 10.62 10.34 10.47 8,959 -0.49(-4.47%)
Jul 31, 2019 11.08 11.14 10.93 10.96 142,468 +0.09(+0.80%)
Jul 30, 2019 10.48 10.95 10.48 10.88 15,041 +0.37(+3.50%)
Jul 29, 2019 10.67 10.67 10.41 10.51 22,355 -0.12(-1.15%)
Jul 26, 2019 10.72 10.72 10.56 10.63 3,309 -0.11(-1.02%)
Jul 25, 2019 11.13 11.13 10.73 10.74 8,055 -0.29(-2.64%)
Jul 24, 2019 11.03 11.17 11.02 11.03 3,025 +0.01(+0.05%)
Jul 23, 2019 10.99 11.03 10.91 11.03 8,668 +0.06(+0.55%)
Jul 22, 2019 10.98 11.05 10.92 10.97 5,810 -0.01(-0.11%)
Jul 19, 2019 10.81 10.99 10.79 10.98 7,239 +0.20(+1.84%)
Jul 18, 2019 10.81 10.82 10.72 10.78 113,552 -0.04(-0.36%)
Jul 17, 2019 10.91 10.95 10.82 10.82 21,319 -0.23(-2.12%)
Jul 16, 2019 11.20 11.23 10.97 11.05 9,909 -0.18(-1.58%)
Jul 15, 2019 11.54 11.54 11.23 11.23 2,455 -0.30(-2.62%)
Jul 12, 2019 11.53 11.53 11.47 11.53 7,446 +0.12(+1.01%)
Jul 11, 2019 11.49 11.49 11.42 11.42 1,507 -0.11(-0.92%)
Jul 10, 2019 11.36 11.53 11.36 11.53 18,036 +0.29(+2.58%)
Jul 09, 2019 11.12 11.25 11.12 11.24 47,179 -0.03(-0.27%)
Jul 08, 2019 11.27 11.33 11.27 11.27 976 -0.03(-0.31%)
Jul 05, 2019 11.17 11.30 11.17 11.30 3,412 +0.08(+0.71%)
Jul 03, 2019 11.16 11.23 11.13 11.22 38,990 +0.02(+0.14%)
Jul 02, 2019 11.56 11.56 11.16 11.21 28,212 -0.38(-3.32%)
Jul 01, 2019 11.83 11.86 11.57 11.59 4,630 +0.05(+0.39%)
Jun 28, 2019 11.50 11.59 11.50 11.54 185,335 +0.08(+0.70%)
Jun 27, 2019 11.59 11.60 11.45 11.46 12,693 -0.15(-1.28%)
Jun 26, 2019 11.42 11.66 11.42 11.61 13,158 +0.33(+2.91%)
Jun 25, 2019 11.31 11.35 11.24 11.28 61,102 -0.07(-0.62%)
Jun 24, 2019 11.42 11.43 11.34 11.35 2,594 -0.12(-1.07%)
Jun 21, 2019 11.42 11.55 11.42 11.48 46,747 -0.01(-0.13%)
Jun 20, 2019 11.39 11.57 11.39 11.49 5,042 +0.30(+2.64%)
Jun 19, 2019 11.20 11.26 11.12 11.20 6,908 -0.02(-0.21%)
Jun 18, 2019 11.22 11.24 11.13 11.22 4,353 +0.20(+1.83%)
Jun 17, 2019 10.76 11.02 10.76 11.02 6,734 +0.22(+2.00%)
Jun 14, 2019 10.91 10.92 10.77 10.80 3,619 -0.17(-1.57%)
Jun 13, 2019 10.99 11.01 10.89 10.97 9,626 +0.17(+1.53%)
Jun 12, 2019 10.87 10.91 10.72 10.81 13,330 -0.26(-2.36%)
Jun 11, 2019 11.14 11.16 11.07 11.07 11,066 +0.05(+0.45%)
Jun 10, 2019 11.12 11.21 11.02 11.02 3,046 -0.08(-0.70%)
Jun 07, 2019 11.00 11.16 10.99 11.10 42,196 +0.08(+0.70%)
Jun 06, 2019 10.88 11.07 10.88 11.02 5,698 +0.18(+1.65%)
Jun 05, 2019 11.20 11.21 10.81 10.84 7,934 -0.37(-3.31%)
Jun 04, 2019 11.09 11.21 11.07 11.21 2,239 +0.21(+1.94%)
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.