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 (%)
Jul 31, 2018 16.73 16.79 16.53 16.74 15,505 -0.06(-0.34%)
Jul 30, 2018 16.72 16.84 16.72 16.80 3,265 +0.27(+1.63%)
Jul 27, 2018 16.76 16.87 16.53 16.53 7,296 -0.34(-2.00%)
Jul 26, 2018 16.80 16.89 16.80 16.87 7,388 +0.08(+0.47%)
Jul 25, 2018 16.73 16.83 16.63 16.79 5,853 +0.12(+0.69%)
Jul 24, 2018 16.54 16.82 16.54 16.67 23,534 +0.22(+1.34%)
Jul 23, 2018 16.55 16.60 16.41 16.45 12,443 -0.07(-0.41%)
Jul 20, 2018 16.60 16.60 16.40 16.52 14,429 -0.03(-0.17%)
Jul 19, 2018 16.43 16.62 16.43 16.55 2,763 +0.00(+0.00%)
Jul 18, 2018 16.44 16.55 16.20 16.55 6,878 +0.02(+0.13%)
Jul 17, 2018 16.46 16.59 16.37 16.53 11,758 -0.04(-0.25%)
Jul 16, 2018 16.69 16.69 16.40 16.57 8,433 -0.39(-2.32%)
Jul 13, 2018 16.99 17.08 16.88 16.96 7,060 +0.15(+0.91%)
Jul 12, 2018 16.95 16.95 16.66 16.81 28,099 -0.02(-0.11%)
Jul 11, 2018 17.15 17.18 16.72 16.83 50,509 -0.43(-2.50%)
Jul 10, 2018 17.33 17.50 17.23 17.26 40,384 +0.06(+0.33%)
Jul 09, 2018 16.99 17.20 16.97 17.20 15,023 +0.35(+2.05%)
Jul 06, 2018 16.64 16.90 16.64 16.86 29,385 +0.27(+1.62%)
Jul 05, 2018 16.76 16.76 16.57 16.59 44,094 -0.05(-0.29%)
Jul 03, 2018 16.64 16.64 16.64 0 +0.23(+1.40%)
Jul 02, 2018 16.67 16.67 16.35 16.40 14,300 -0.38(-2.26%)
Jun 29, 2018 16.71 16.97 16.71 16.78 31,020 +0.16(+0.95%)
Jun 28, 2018 16.74 16.74 16.55 16.63 8,721 -0.06(-0.34%)
Jun 27, 2018 16.60 16.93 16.59 16.68 43,630 +0.34(+2.05%)
Jun 26, 2018 16.10 16.41 16.03 16.35 47,373 +0.33(+2.06%)
Jun 25, 2018 16.40 16.40 15.90 16.02 14,507 -0.38(-2.31%)
Jun 22, 2018 16.34 16.47 16.32 16.40 171,760 +0.57(+3.58%)
Jun 21, 2018 16.10 16.12 15.82 15.83 33,524 -0.40(-2.45%)
Jun 20, 2018 16.11 16.24 16.02 16.23 9,017 +0.24(+1.51%)
Jun 19, 2018 15.66 16.01 15.66 15.99 5,348 +0.03(+0.20%)
Jun 18, 2018 15.60 16.11 15.57 15.95 12,055 +0.35(+2.27%)
Jun 15, 2018 16.05 15.59 15.60 16,585 -0.45(-2.81%)
Jun 14, 2018 16.32 16.32 16.03 16.05 18,043 -0.20(-1.24%)
Jun 13, 2018 16.15 16.26 16.15 16.25 5,835 +0.06(+0.36%)
Jun 12, 2018 16.19 16.35 16.15 16.19 6,278 +0.02(+0.12%)
Jun 11, 2018 16.02 16.28 16.02 16.17 7,769 +0.11(+0.66%)
Jun 08, 2018 16.13 16.16 15.92 16.07 15,213 -0.08(-0.48%)
Jun 07, 2018 15.91 16.23 15.91 16.15 12,285 +0.32(+2.03%)
Jun 06, 2018 15.67 15.82 6,820 +0.08(+0.52%)
Jun 05, 2018 15.65 15.82 15.58 15.74 5,087 +0.01(+0.06%)
Jun 04, 2018 16.15 16.21 15.71 15.73 8,319 -0.32(-2.00%)
Jun 01, 2018 16.19 16.35 15.98 16.05 17,580 -0.13(-0.80%)
May 31, 2018 16.17 16.37 16.16 16.18 7,308 -0.18(-1.11%)
May 30, 2018 15.93 16.40 15.92 16.37 27,318 +0.58(+3.65%)
May 29, 2018 15.69 15.85 15.66 15.79 9,176 -0.09(-0.54%)
May 25, 2018 15.88 15.88 15.88 0 -0.39(-2.42%)
May 24, 2018 16.36 16.40 16.26 16.27 19,773 -0.31(-1.85%)
May 23, 2018 16.61 16.73 16.39 16.58 19,107 -0.14(-0.86%)
May 22, 2018 17.13 17.26 16.68 16.72 29,042 -0.36(-2.13%)
May 21, 2018 16.98 17.11 16.89 17.09 46,895 +0.22(+1.31%)
May 18, 2018 17.00 17.01 16.80 16.87 102,208 -0.18(-1.07%)
May 17, 2018 16.68 17.06 16.68 17.05 48,292 +0.43(+2.60%)
May 16, 2018 16.46 16.64 16.37 16.62 26,419 +0.13(+0.81%)
May 15, 2018 16.39 16.51 16.27 16.48 12,763 +0.05(+0.29%)
May 14, 2018 16.36 16.47 16.36 16.43 44,767 +0.15(+0.94%)
May 11, 2018 16.36 16.41 16.18 16.28 13,260 -0.13(-0.82%)
May 10, 2018 16.41 16.41 16.27 16.41 32,880 +0.11(+0.65%)
May 09, 2018 16.24 16.61 16.16 16.31 34,786 +0.31(+1.92%)
May 08, 2018 15.69 16.00 15.40 16.00 22,529 +0.28(+1.77%)
May 07, 2018 15.81 16.14 15.71 15.72 37,097 +0.06(+0.37%)
May 04, 2018 15.47 15.72 15.47 15.67 18,114 +0.17(+1.11%)
May 03, 2018 15.68 15.71 15.42 15.49 8,713 -0.30(-1.88%)
May 02, 2018 15.68 15.96 15.68 15.79 12,895 +0.08(+0.49%)
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.