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, 2019 12.14 12.14 11.96 12.01 76,040 -0.14(-1.16%)
Feb 27, 2019 12.18 12.33 12.10 12.15 4,234 +0.05(+0.43%)
Feb 26, 2019 12.09 12.19 12.09 12.10 3,693 -0.08(-0.66%)
Feb 25, 2019 11.98 12.20 11.98 12.18 109,733 +0.05(+0.43%)
Feb 22, 2019 12.11 12.12 12.01 12.12 2,482 +0.13(+1.05%)
Feb 21, 2019 12.33 12.33 11.95 12.00 72,959 -0.41(-3.27%)
Feb 20, 2019 12.33 12.46 12.33 12.41 23,401 +0.06(+0.47%)
Feb 19, 2019 12.21 12.37 12.20 12.35 26,936 +0.06(+0.47%)
Feb 15, 2019 12.26 12.32 12.23 12.29 5,688 +0.28(+2.33%)
Feb 14, 2019 11.91 12.12 11.85 12.01 56,369 +0.09(+0.73%)
Feb 13, 2019 11.86 12.00 11.82 11.92 41,442 +0.29(+2.53%)
Feb 12, 2019 11.63 11.73 11.62 11.63 6,749 +0.18(+1.55%)
Feb 11, 2019 11.20 11.45 11.20 11.45 662 +0.19(+1.65%)
Feb 08, 2019 11.41 11.41 11.04 11.26 40,335 -0.11(-0.94%)
Feb 07, 2019 11.80 11.80 11.33 11.37 53,129 -0.55(-4.62%)
Feb 06, 2019 11.96 12.04 11.88 11.92 3,470 -0.13(-1.10%)
Feb 05, 2019 12.16 12.26 12.04 12.05 16,725 -0.15(-1.26%)
Feb 04, 2019 12.00 12.21 12.00 12.21 9,466 +0.05(+0.44%)
Feb 01, 2019 12.13 12.22 12.06 12.15 11,583 +0.08(+0.64%)
Jan 31, 2019 12.16 12.28 12.01 12.08 5,697 -0.13(-1.03%)
Jan 30, 2019 12.09 12.22 12.00 12.20 12,862 +0.22(+1.86%)
Jan 29, 2019 11.97 12.09 11.96 11.98 5,111 +0.09(+0.73%)
Jan 28, 2019 11.85 11.92 11.80 11.89 45,202 -0.17(-1.44%)
Jan 25, 2019 11.91 12.13 11.91 12.07 231,565 +0.25(+2.13%)
Jan 24, 2019 11.72 11.91 11.66 11.82 8,917 +0.07(+0.61%)
Jan 23, 2019 12.04 12.04 11.63 11.74 3,951 -0.22(-1.81%)
Jan 22, 2019 12.26 12.26 11.96 11.96 15,066 -0.42(-3.36%)
Jan 18, 2019 12.33 12.41 12.27 12.38 6,308 +0.18(+1.51%)
Jan 17, 2019 12.01 12.23 11.99 12.19 3,837 +0.11(+0.88%)
Jan 16, 2019 12.13 12.19 12.06 12.09 35,131 -0.06(-0.48%)
Jan 15, 2019 12.13 12.20 12.08 12.14 72,035 +0.12(+0.99%)
Jan 14, 2019 11.84 12.06 11.84 12.03 12,686 +0.03(+0.22%)
Jan 11, 2019 11.99 12.02 11.90 12.00 4,136 -0.10(-0.80%)
Jan 10, 2019 11.90 12.12 11.90 12.10 9,693 +0.06(+0.48%)
Jan 09, 2019 11.93 12.09 11.88 12.04 22,908 +0.29(+2.47%)
Jan 08, 2019 11.81 11.89 11.67 11.75 38,004 +0.13(+1.08%)
Jan 07, 2019 11.45 11.72 11.34 11.62 17,382 +0.29(+2.56%)
Jan 04, 2019 11.19 11.34 11.17 11.33 15,823 +0.49(+4.55%)
Jan 03, 2019 10.87 11.02 10.68 10.84 16,843 +0.01(+0.13%)
Jan 02, 2019 10.34 10.93 10.22 10.82 22,513 +0.27(+2.52%)
Dec 31, 2018 10.63 10.63 10.40 10.56 59,261 +0.07(+0.69%)
Dec 28, 2018 10.63 10.68 10.42 10.49 37,025 -0.08(-0.78%)
Dec 27, 2018 10.31 10.57 10.18 10.57 78,439 -0.01(-0.09%)
Dec 26, 2018 9.930 10.58 9.698 10.58 2,099,295 +0.77(+7.89%)
Dec 24, 2018 10.10 10.33 9.717 9.804 42,300 -0.42(-4.07%)
Dec 21, 2018 10.46 10.50 10.16 10.22 271,797 -0.24(-2.26%)
Dec 20, 2018 10.71 10.91 10.44 10.46 66,829 -0.36(-3.29%)
Dec 19, 2018 11.06 11.23 10.74 10.81 89,155 -0.15(-1.40%)
Dec 18, 2018 11.17 11.18 10.89 10.97 39,895 -0.23(-2.06%)
Dec 17, 2018 11.54 11.64 11.19 11.20 42,854 -0.35(-3.07%)
Dec 14, 2018 11.90 11.93 11.51 11.55 21,889 -0.47(-3.88%)
Dec 13, 2018 12.05 12.09 11.90 12.02 30,760 -0.05(-0.41%)
Dec 12, 2018 12.13 12.37 12.07 12.07 87,676 +0.14(+1.19%)
Dec 11, 2018 12.16 12.16 11.90 11.92 27,262 -0.03(-0.24%)
Dec 10, 2018 12.16 12.16 11.76 11.95 73,520 -0.29(-2.35%)
Dec 07, 2018 12.53 12.72 12.24 12.24 32,209 +0.03(+0.24%)
Dec 06, 2018 12.38 12.38 11.92 12.21 50,065 -0.43(-3.39%)
Dec 04, 2018 13.09 13.16 12.64 12.64 22,932 -0.53(-4.03%)
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.