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, 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%)
Jan 02, 2018 15.17 15.44 15.17 15.44 94,249 +0.41(+2.75%)
Dec 29, 2017 15.02 15.02 15.02 0 -0.12(-0.76%)
Dec 28, 2017 15.07 15.16 14.99 15.14 54,899 +0.12(+0.83%)
Dec 27, 2017 15.16 15.16 14.99 15.01 22,254 -0.16(-1.07%)
Dec 26, 2017 14.97 15.18 14.89 15.18 12,644 +0.30(+2.00%)
Dec 22, 2017 14.70 14.99 14.70 14.88 64,747 +0.11(+0.71%)
Dec 21, 2017 14.28 14.77 14.28 14.77 56,929 +0.40(+2.80%)
Dec 20, 2017 14.06 14.37 14.00 14.37 31,196 +0.37(+2.67%)
Dec 19, 2017 13.96 14.13 13.85 14.00 14,701 +0.13(+0.97%)
Dec 18, 2017 13.72 14.04 13.72 13.86 445,189 +0.14(+1.05%)
Dec 15, 2017 13.96 13.96 13.72 13.72 10,387 -0.13(-0.96%)
Dec 14, 2017 13.94 14.04 13.85 13.85 57,481 -0.12(-0.89%)
Dec 13, 2017 14.17 14.17 13.97 13.98 11,193 -0.17(-1.21%)
Dec 12, 2017 14.28 14.28 14.06 14.15 7,676 -0.08(-0.54%)
Dec 11, 2017 14.19 14.30 14.14 14.22 3,424 +0.18(+1.29%)
Dec 08, 2017 14.03 14.09 13.95 14.04 8,349 +0.13(+0.96%)
Dec 07, 2017 13.82 13.92 13.78 13.91 7,404 +0.09(+0.62%)
Dec 06, 2017 14.17 14.17 13.81 13.82 11,727 -0.47(-3.30%)
Dec 05, 2017 14.30 14.39 14.20 14.29 11,903 -0.04(-0.30%)
Dec 04, 2017 14.63 14.64 14.34 14.34 15,669 -0.26(-1.76%)
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.