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 (%)
Sep 30, 2021 142.51 142.54 141.04 142.47 1,827 -0.56(-0.39%)
Sep 29, 2021 143.50 143.50 143.03 143.03 1,217 +1.02(+0.72%)
Sep 28, 2021 145.14 145.31 141.84 142.02 4,164 -0.76(-0.53%)
Sep 27, 2021 137.30 143.34 137.30 142.78 16,419 +7.41(+5.47%)
Sep 24, 2021 134.11 136.03 134.11 135.37 3,585 +2.16(+1.62%)
Sep 23, 2021 130.07 133.57 130.07 133.21 2,827 +6.12(+4.82%)
Sep 22, 2021 126.68 128.09 126.68 127.09 1,013 +5.02(+4.11%)
Sep 21, 2021 120.64 122.06 120.64 122.06 802 +0.59(+0.49%)
Sep 20, 2021 121.00 121.47 119.65 121.47 1,044 -4.69(-3.72%)
Sep 17, 2021 126.44 126.44 126.16 126.16 309 -1.89(-1.47%)
Sep 16, 2021 127.21 128.05 127.21 128.05 1,112 -1.60(-1.24%)
Sep 15, 2021 126.10 129.66 125.77 129.66 7,813 +7.72(+6.33%)
Sep 14, 2021 125.76 125.76 121.93 121.93 509 -2.36(-1.90%)
Sep 13, 2021 124.77 124.77 123.00 124.30 1,284 +5.15(+4.32%)
Sep 10, 2021 121.68 121.68 119.14 119.14 728 -0.15(-0.12%)
Sep 09, 2021 119.29 119.29 119.29 119.29 71 +0.76(+0.64%)
Sep 08, 2021 118.53 118.53 118.53 118.53 181 -0.82(-0.69%)
Sep 07, 2021 119.44 119.44 118.39 119.35 1,555 -1.16(-0.96%)
Sep 03, 2021 120.35 120.51 120.35 120.51 326 +0.24(+0.20%)
Sep 02, 2021 118.66 120.65 118.66 120.27 1,380 +4.15(+3.58%)
Sep 01, 2021 115.64 116.12 115.64 116.12 315 -0.75(-0.65%)
Aug 31, 2021 115.60 116.88 115.60 116.88 284 +0.79(+0.68%)
Aug 30, 2021 117.47 117.47 116.08 116.08 420 -1.45(-1.23%)
Aug 27, 2021 117.53 117.53 117.53 117.53 102 +5.17(+4.60%)
Aug 26, 2021 113.20 113.20 112.17 112.36 295 -1.61(-1.41%)
Aug 25, 2021 113.65 113.97 113.65 113.97 262 +1.78(+1.58%)
Aug 24, 2021 112.19 112.19 112.19 112.19 11 +2.69(+2.46%)
Aug 23, 2021 109.52 109.71 109.50 109.50 489 +4.81(+4.60%)
Aug 20, 2021 104.69 104.69 104.69 104.69 131 +0.39(+0.37%)
Aug 19, 2021 105.30 105.40 103.09 104.30 5,445 -3.14(-2.92%)
Aug 18, 2021 110.06 110.06 107.44 107.44 819 -2.76(-2.51%)
Aug 17, 2021 112.50 112.50 110.20 110.20 372 -1.06(-0.95%)
Aug 16, 2021 111.39 111.39 111.08 111.26 484 -3.39(-2.96%)
Aug 13, 2021 114.65 114.65 114.65 114.65 100 -3.19(-2.71%)
Aug 12, 2021 115.78 117.84 115.78 117.84 120 -0.28(-0.24%)
Aug 11, 2021 118.12 118.12 118.12 118.12 84 +1.08(+0.93%)
Aug 10, 2021 117.04 117.04 117.04 117.04 182 +2.82(+2.47%)
Aug 09, 2021 114.22 114.22 114.22 114.22 74 -2.22(-1.91%)
Aug 06, 2021 117.10 117.10 116.44 116.44 594 +0.60(+0.52%)
Aug 05, 2021 115.84 115.84 115.84 115.84 188 +1.93(+1.69%)
Aug 04, 2021 115.67 115.67 113.92 113.92 374 -3.18(-2.72%)
Aug 03, 2021 118.00 118.10 117.10 117.10 7,387 +1.68(+1.46%)
Aug 02, 2021 115.17 116.54 115.17 115.42 2,690 -1.52(-1.30%)
Jul 30, 2021 116.68 116.94 116.68 116.94 427 -1.58(-1.33%)
Jul 29, 2021 118.00 119.75 118.00 118.52 516 +0.23(+0.19%)
Jul 28, 2021 117.11 118.29 117.05 118.29 1,039 +1.72(+1.47%)
Jul 27, 2021 119.22 119.22 116.20 116.58 450 -2.65(-2.22%)
Jul 26, 2021 116.36 119.47 115.60 119.23 1,189 +2.28(+1.95%)
Jul 23, 2021 116.95 116.95 116.95 116.95 433 -0.63(-0.54%)
Jul 22, 2021 119.14 119.14 116.64 117.58 1,075 -0.69(-0.58%)
Jul 21, 2021 118.27 118.27 118.27 118.27 232 +4.98(+4.39%)
Jul 20, 2021 111.67 113.78 111.13 113.29 1,489 +2.19(+1.97%)
Jul 19, 2021 111.70 111.70 110.44 111.10 1,175 -5.46(-4.68%)
Jul 16, 2021 121.97 121.97 116.52 116.56 6,569 -3.97(-3.29%)
Jul 15, 2021 121.87 121.87 119.61 120.53 1,432 -2.85(-2.31%)
Jul 14, 2021 128.58 128.58 123.38 123.38 1,018 -5.65(-4.38%)
Jul 13, 2021 129.60 129.60 129.03 129.03 951 -0.19(-0.14%)
Jul 12, 2021 129.22 129.22 129.22 129.22 314 -0.24(-0.18%)
Jul 09, 2021 128.68 129.45 128.68 129.45 1,361 +2.39(+1.88%)
Jul 08, 2021 127.07 127.07 127.07 127.07 212 +0.27(+0.21%)
Jul 07, 2021 127.23 127.80 125.92 126.80 1,434 -2.97(-2.29%)
Jul 06, 2021 135.05 135.05 129.77 129.77 1,764 -5.93(-4.37%)
Jul 02, 2021 136.22 136.22 134.62 135.70 2,788 -0.84(-0.62%)
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.