Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

115.26 USD -2.98 (-2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 116.61 116.61 114.86 115.26 1,842 -2.98(-2.52%)
May 12, 2021 121.50 121.50 118.23 118.24 1,943 +0.16(+0.13%)
May 11, 2021 118.09 118.09 116.13 118.09 865 -2.62(-2.17%)
May 10, 2021 122.02 122.82 120.71 120.71 2,155 +0.19(+0.16%)
May 07, 2021 116.19 120.68 116.19 120.52 1,407 +3.27(+2.79%)
May 06, 2021 114.08 117.25 114.08 117.25 1,717 -0.11(-0.10%)
May 05, 2021 117.36 118.06 117.27 117.36 1,182 +3.85(+3.40%)
May 04, 2021 113.78 113.78 113.40 113.51 762 +0.00(+0.00%)
May 03, 2021 114.17 114.17 113.51 113.51 332 +3.17(+2.87%)
Apr 30, 2021 112.10 112.10 110.32 110.34 1,500 -3.24(-2.85%)
Apr 29, 2021 115.05 116.15 112.13 113.57 1,044 +0.60(+0.53%)
Apr 28, 2021 111.01 113.60 111.00 112.97 1,262 +5.15(+4.78%)
Apr 27, 2021 107.82 107.82 107.07 107.82 231 +1.99(+1.88%)
Apr 26, 2021 106.36 106.36 105.82 105.82 681 +1.45(+1.39%)
Apr 23, 2021 103.36 104.38 103.36 104.38 200 +0.98(+0.94%)
Apr 22, 2021 103.40 103.40 103.40 103.40 43 -0.31(-0.30%)
Apr 21, 2021 104.06 104.06 103.71 103.71 171 +1.56(+1.53%)
Apr 20, 2021 101.87 102.15 101.87 102.15 623 -4.39(-4.12%)
Apr 19, 2021 106.40 106.54 106.40 106.54 521 -0.21(-0.20%)
Apr 16, 2021 109.24 109.24 106.75 106.75 900 -1.72(-1.58%)
Apr 15, 2021 108.95 108.95 108.05 108.47 998 -1.02(-0.93%)
Apr 14, 2021 110.55 110.55 109.49 109.49 298 +4.55(+4.33%)
Apr 13, 2021 105.40 105.40 104.95 104.95 200 -0.19(-0.18%)
Apr 12, 2021 106.31 106.31 105.13 105.13 283 -1.09(-1.03%)
Apr 09, 2021 107.04 107.04 106.23 106.23 200 -1.50(-1.39%)
Apr 08, 2021 106.88 107.73 105.72 107.73 1,634 -1.59(-1.46%)
Apr 07, 2021 108.84 109.32 108.84 109.32 360 +0.21(+0.19%)
Apr 06, 2021 109.00 110.47 109.00 109.11 1,193 +0.64(+0.59%)
Apr 05, 2021 112.50 112.50 108.30 108.47 1,253 -4.81(-4.25%)
Apr 01, 2021 112.00 113.28 112.00 113.28 700 +4.61(+4.24%)
Mar 31, 2021 108.67 108.67 108.67 108.67 114 -0.25(-0.23%)
Mar 30, 2021 107.62 109.44 107.62 108.92 466 -0.18(-0.17%)
Mar 29, 2021 109.50 110.00 109.10 109.10 282 -2.09(-1.88%)
Mar 26, 2021 111.58 111.58 111.02 111.19 1,200 +3.39(+3.15%)
Mar 25, 2021 103.52 107.79 103.52 107.79 840 +0.36(+0.33%)
Mar 24, 2021 108.38 112.00 107.44 107.44 1,092 +1.89(+1.79%)
Mar 23, 2021 105.64 105.64 104.48 105.55 1,752 -2.99(-2.76%)
Mar 22, 2021 108.54 108.54 108.54 108.54 157 -1.78(-1.62%)
Mar 19, 2021 111.12 111.37 108.58 110.32 1,000 +2.30(+2.13%)
Mar 18, 2021 114.21 114.21 107.74 108.02 2,816 -6.65(-5.80%)
Mar 17, 2021 113.56 115.06 113.56 114.67 1,626 +1.11(+0.98%)
Mar 16, 2021 113.32 114.45 112.83 113.56 3,732 -3.45(-2.95%)
Mar 15, 2021 117.06 117.06 115.29 117.01 1,731 -1.09(-0.92%)
Mar 12, 2021 118.93 118.93 117.76 118.10 3,600 -0.87(-0.73%)
Mar 11, 2021 118.69 120.68 118.35 118.97 9,721 +2.73(+2.35%)
Mar 10, 2021 114.90 116.37 114.53 116.24 3,012 +2.61(+2.30%)
Mar 09, 2021 113.63 115.50 113.02 113.63 3,623 -2.86(-2.46%)
Mar 08, 2021 117.65 119.05 116.42 116.49 5,483 -1.28(-1.08%)
Mar 05, 2021 116.95 118.40 115.82 117.77 9,500 +4.78(+4.23%)
Mar 04, 2021 111.13 114.60 111.13 112.99 3,310 +3.99(+3.66%)
Mar 03, 2021 110.00 110.00 109.00 109.00 1,809 +2.74(+2.57%)
Mar 02, 2021 107.16 107.16 106.26 106.26 532 +0.21(+0.20%)
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.