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 (%)
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%)
Dec 03, 2018 13.06 13.17 12.93 13.17 19,305 +0.56(+4.41%)
Nov 30, 2018 12.67 12.72 12.46 12.62 26,789 -0.19(-1.50%)
Nov 29, 2018 12.79 12.92 12.61 12.81 46,413 +0.20(+1.60%)
Nov 28, 2018 12.48 12.64 12.39 12.61 42,687 +0.12(+1.00%)
Nov 27, 2018 12.64 12.71 12.43 12.48 19,468 -0.18(-1.44%)
Nov 26, 2018 12.66 12.78 12.63 12.66 15,850 +0.12(+0.92%)
Nov 23, 2018 12.63 12.63 12.51 12.55 23,661 -0.57(-4.34%)
Nov 21, 2018 13.12 13.12 13.12 0 +0.34(+2.64%)
Nov 20, 2018 13.09 13.09 12.73 12.78 15,862 -0.55(-4.16%)
Nov 19, 2018 13.27 13.45 13.19 13.33 10,833 -0.11(-0.78%)
Nov 16, 2018 13.46 13.53 13.26 13.44 44,509 +0.11(+0.79%)
Nov 15, 2018 13.07 13.33 13.06 13.33 16,033 +0.21(+1.60%)
Nov 14, 2018 13.43 13.44 12.96 13.13 19,332 -0.02(-0.14%)
Nov 13, 2018 13.41 13.55 13.07 13.14 15,402 -0.24(-1.79%)
Nov 12, 2018 14.02 14.02 13.38 13.38 2,050 -0.59(-4.19%)
Nov 09, 2018 13.54 13.97 13.54 13.97 24,183 +0.17(+1.25%)
Nov 08, 2018 14.13 14.16 13.80 13.80 6,729 -0.44(-3.12%)
Nov 07, 2018 14.13 14.40 14.10 14.24 25,506 +0.34(+2.44%)
Nov 06, 2018 13.87 14.01 13.68 13.90 11,066 -0.02(-0.14%)
Nov 05, 2018 13.71 13.92 13.71 13.92 11,631 +0.34(+2.47%)
Nov 02, 2018 13.82 13.86 13.48 13.58 110,074 -0.21(-1.54%)
Nov 01, 2018 13.71 13.84 13.59 13.80 25,299 +0.18(+1.35%)
Oct 31, 2018 13.75 13.97 13.60 13.61 128,555 +0.04(+0.30%)
Oct 30, 2018 13.26 13.57 13.26 13.57 16,537 +0.38(+2.89%)
Oct 29, 2018 13.89 13.89 13.12 13.19 12,572 -0.56(-4.05%)
Oct 26, 2018 13.76 13.85 13.56 13.75 10,632 -0.26(-1.85%)
Oct 25, 2018 14.00 14.03 13.80 14.01 16,963 +0.20(+1.46%)
Oct 24, 2018 14.68 14.68 13.80 13.80 6,918 -0.72(-4.95%)
Oct 23, 2018 14.73 14.73 14.32 14.52 16,079 -0.58(-3.81%)
Oct 22, 2018 15.27 15.27 14.98 15.10 12,217 -0.13(-0.88%)
Oct 19, 2018 15.49 15.49 15.20 15.23 7,817 -0.01(-0.07%)
Oct 18, 2018 15.35 15.38 15.17 15.24 6,998 -0.33(-2.09%)
Oct 17, 2018 15.72 15.72 15.45 15.57 11,640 -0.26(-1.62%)
Oct 16, 2018 15.72 15.85 15.72 15.83 19,513 +0.05(+0.30%)
Oct 15, 2018 15.72 15.78 15.63 15.78 5,688 +0.06(+0.36%)
Oct 12, 2018 15.81 15.81 15.46 15.72 6,566 +0.21(+1.36%)
Oct 11, 2018 15.85 15.88 15.48 15.51 65,876 -0.57(-3.52%)
Oct 10, 2018 16.50 16.52 16.05 16.08 12,167 -0.71(-4.23%)
Oct 09, 2018 16.57 16.93 16.57 16.79 8,347 +0.25(+1.51%)
Oct 08, 2018 16.54 16.62 16.37 16.54 11,029 -0.12(-0.69%)
Oct 05, 2018 16.83 16.83 16.48 16.65 10,215 -0.02(-0.11%)
Oct 04, 2018 16.79 16.92 16.66 16.67 11,945 -0.23(-1.36%)
Oct 03, 2018 16.62 16.93 16.56 16.90 70,692 +0.33(+1.97%)
Oct 02, 2018 16.60 16.64 16.57 16.58 6,939 -0.11(-0.63%)
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.