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, 2019 10.02 10.11 10.02 10.07 56,607 -0.06(-0.58%)
Sep 27, 2019 10.12 10.14 10.12 10.13 40,852 +0.00(+0.04%)
Sep 26, 2019 10.24 10.24 10.07 10.12 2,971 -0.22(-2.10%)
Sep 25, 2019 10.29 10.36 10.23 10.34 7,984 -0.07(-0.63%)
Sep 24, 2019 10.64 10.64 10.36 10.41 8,042 -0.29(-2.69%)
Sep 23, 2019 10.68 10.70 10.68 10.69 1,902 -0.01(-0.06%)
Sep 20, 2019 10.75 10.75 10.69 10.70 4,860 +0.01(+0.11%)
Sep 19, 2019 10.83 10.83 10.67 10.69 13,530 -0.07(-0.67%)
Sep 18, 2019 10.83 10.87 10.72 10.76 24,409 -0.17(-1.59%)
Sep 17, 2019 11.01 11.34 10.93 10.94 28,428 -0.51(-4.48%)
Sep 16, 2019 11.39 11.54 11.10 11.45 25,642 +0.97(+9.30%)
Sep 13, 2019 10.41 10.47 10.38 10.47 723 +0.08(+0.78%)
Sep 12, 2019 10.42 10.42 10.39 10.39 368 -0.14(-1.31%)
Sep 11, 2019 10.54 10.69 10.39 10.53 4,779 +0.09(+0.88%)
Sep 10, 2019 10.36 10.69 10.36 10.44 5,409 +0.11(+1.05%)
Sep 09, 2019 10.08 10.35 10.08 10.33 10,335 +0.37(+3.72%)
Sep 06, 2019 9.911 9.969 9.780 9.961 4,964 -0.03(-0.27%)
Sep 05, 2019 10.03 10.11 9.930 9.988 6,142 +0.16(+1.62%)
Sep 04, 2019 9.766 9.862 9.766 9.829 7,753 +0.22(+2.33%)
Sep 03, 2019 9.476 9.616 9.408 9.604 6,171 -0.10(-1.06%)
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%)
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.