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 (%)
Mar 29, 2018 14.23 14.23 14.23 0 +0.38(+2.77%)
Mar 28, 2018 14.12 14.12 13.84 13.84 25,782 -0.24(-1.70%)
Mar 27, 2018 14.46 14.46 14.08 14.08 20,157 -0.31(-2.13%)
Mar 26, 2018 14.29 14.40 14.11 14.39 18,253 +0.21(+1.49%)
Mar 23, 2018 14.33 14.54 14.16 14.18 8,070 -0.04(-0.27%)
Mar 22, 2018 14.28 14.35 14.11 14.22 19,988 -0.26(-1.79%)
Mar 21, 2018 13.92 14.48 13.92 14.48 14,299 +0.68(+4.94%)
Mar 20, 2018 13.70 13.90 13.70 13.80 27,958 +0.22(+1.63%)
Mar 19, 2018 13.81 13.83 13.51 13.57 8,967 -0.31(-2.21%)
Mar 16, 2018 13.71 13.94 13.71 13.88 7,818 +0.20(+1.47%)
Mar 15, 2018 13.92 13.98 13.64 13.68 9,558 -0.18(-1.32%)
Mar 14, 2018 14.01 14.01 13.84 13.86 12,589 -0.01(-0.07%)
Mar 13, 2018 14.00 14.05 13.87 13.87 54,450 -0.09(-0.62%)
Mar 12, 2018 13.98 14.07 13.89 13.96 14,812 -0.01(-0.07%)
Mar 09, 2018 13.84 13.97 13.84 13.97 9,473 +0.26(+1.89%)
Mar 08, 2018 13.77 13.82 13.63 13.71 8,666 -0.05(-0.35%)
Mar 07, 2018 13.98 13.65 13.76 6,772 -0.15(-1.10%)
Mar 06, 2018 14.14 14.14 13.90 13.91 11,611 -0.13(-0.96%)
Mar 05, 2018 13.68 14.07 13.68 14.04 6,447 +0.32(+2.31%)
Mar 02, 2018 13.43 13.73 13.37 13.73 18,929 +0.16(+1.20%)
Mar 01, 2018 13.56 13.77 13.45 13.57 9,772 +0.02(+0.14%)
Feb 28, 2018 14.00 14.00 13.55 13.55 47,231 -0.36(-2.62%)
Feb 27, 2018 14.18 14.28 13.91 13.91 11,961 -0.31(-2.16%)
Feb 26, 2018 14.25 14.27 14.13 14.22 26,743 +0.06(+0.41%)
Feb 23, 2018 13.94 14.20 13.94 14.16 4,038 +0.36(+2.57%)
Feb 22, 2018 13.77 14.06 13.72 13.80 9,540 +0.19(+1.41%)
Feb 21, 2018 13.88 13.98 13.61 13.61 8,008 -0.34(-2.41%)
Feb 20, 2018 13.98 14.11 13.93 13.95 15,376 +0.02(+0.14%)
Feb 16, 2018 13.93 13.93 13.93 0 -0.09(-0.62%)
Feb 15, 2018 14.07 14.08 13.73 14.02 14,965 -0.01(-0.07%)
Feb 14, 2018 13.43 14.05 13.42 14.03 41,740 +0.49(+3.61%)
Feb 13, 2018 13.59 13.68 13.53 13.54 12,667 -0.20(-1.47%)
Feb 12, 2018 13.57 13.82 13.56 13.74 9,139 +0.45(+3.39%)
Feb 09, 2018 13.56 13.56 12.83 13.29 19,558 -0.14(-1.07%)
Feb 08, 2018 14.08 14.10 13.40 13.43 21,888 -0.59(-4.18%)
Feb 07, 2018 14.46 14.55 14.02 14.02 86,258 -0.33(-2.27%)
Feb 06, 2018 14.01 14.44 13.79 14.34 164,276 +0.05(+0.37%)
Feb 05, 2018 14.51 14.77 14.21 14.29 56,629 -0.46(-3.09%)
Feb 02, 2018 15.18 15.18 14.71 14.75 31,015 -0.63(-4.12%)
Feb 01, 2018 15.31 15.44 15.23 15.38 20,168 +0.10(+0.63%)
Jan 31, 2018 15.41 15.41 15.18 15.28 74,541 -0.06(-0.38%)
Jan 30, 2018 15.69 15.69 15.25 15.34 1,109,623 -0.47(-2.97%)
Jan 29, 2018 16.08 16.08 15.80 15.81 49,956 -0.27(-1.67%)
Jan 26, 2018 16.09 16.14 16.02 16.08 31,220 +0.04(+0.24%)
Jan 25, 2018 16.34 16.40 15.97 16.04 132,669 -0.23(-1.41%)
Jan 24, 2018 16.26 16.31 16.12 16.27 19,225 +0.06(+0.35%)
Jan 23, 2018 16.15 16.21 16.03 16.21 17,673 +0.17(+1.08%)
Jan 22, 2018 15.68 16.05 15.68 16.04 12,657 +0.41(+2.64%)
Jan 19, 2018 15.69 15.71 15.57 15.63 148,000 -0.21(-1.33%)
Jan 18, 2018 15.92 15.92 15.73 15.84 18,057 -0.04(-0.24%)
Jan 17, 2018 15.86 16.00 15.69 15.88 7,597 +0.08(+0.49%)
Jan 16, 2018 16.15 16.16 15.80 15.80 72,545 -0.27(-1.67%)
Jan 12, 2018 16.07 16.07 16.07 0 +0.06(+0.36%)
Jan 11, 2018 15.71 16.14 15.70 16.01 82,536 +0.38(+2.46%)
Jan 10, 2018 15.78 15.78 15.54 15.63 26,575 -0.10(-0.64%)
Jan 09, 2018 15.73 15.73 15.65 15.73 8,169 +0.02(+0.15%)
Jan 08, 2018 15.59 15.71 15.52 15.70 5,520 +0.11(+0.68%)
Jan 05, 2018 15.63 15.63 15.52 15.60 12,445 -0.15(-0.97%)
Jan 04, 2018 15.68 15.77 15.53 15.75 118,998 +0.10(+0.61%)
Jan 03, 2018 15.45 15.76 15.45 15.66 29,037 +0.22(+1.43%)
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.