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 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%)
Dec 01, 2017 14.41 14.75 14.41 14.59 18,132 +0.30(+2.06%)
Nov 30, 2017 14.12 14.39 14.12 14.30 46,476 +0.31(+2.23%)
Nov 29, 2017 13.91 13.99 13.86 13.99 4,874 +0.09(+0.63%)
Nov 28, 2017 13.85 13.97 13.85 13.90 17,646 +0.03(+0.25%)
Nov 27, 2017 14.15 14.15 13.85 13.87 226,903 -0.38(-2.65%)
Nov 24, 2017 14.28 14.28 14.19 14.24 8,247 +0.06(+0.44%)
Nov 22, 2017 14.18 14.19 14.14 14.18 7,973 +0.18(+1.32%)
Nov 21, 2017 14.06 14.17 13.94 13.99 77,425 +0.00(+0.00%)
Nov 20, 2017 14.10 14.10 13.95 13.99 11,937 -0.21(-1.47%)
Nov 17, 2017 14.09 14.22 14.09 14.20 18,227 +0.18(+1.29%)
Nov 16, 2017 14.07 14.08 13.96 14.02 19,542 +0.01(+0.07%)
Nov 15, 2017 14.06 14.11 13.92 14.01 70,455 -0.25(-1.74%)
Nov 14, 2017 14.65 14.65 14.26 14.26 39,045 -0.51(-3.45%)
Nov 13, 2017 14.91 14.94 14.70 14.77 91,520 -0.21(-1.42%)
Nov 10, 2017 15.09 15.09 14.86 14.98 34,148 -0.10(-0.63%)
Nov 09, 2017 14.78 15.10 14.78 15.08 38,244 +0.17(+1.15%)
Nov 08, 2017 14.92 15.07 14.79 14.91 83,024 -0.15(-1.01%)
Nov 07, 2017 15.14 15.14 14.98 15.06 62,085 -0.09(-0.57%)
Nov 06, 2017 14.63 15.15 14.63 15.15 117,334 +0.58(+4.01%)
Nov 03, 2017 14.37 14.60 14.36 14.56 15,602 +0.22(+1.50%)
Nov 02, 2017 14.42 14.42 14.22 14.35 86,995 -0.05(-0.33%)
Nov 01, 2017 14.28 14.44 14.28 14.39 43,100 +0.37(+2.65%)
Oct 31, 2017 13.85 14.07 13.82 14.02 87,990 +0.13(+0.91%)
Oct 30, 2017 13.95 13.99 13.81 13.90 22,442 +0.13(+0.94%)
Oct 27, 2017 13.27 13.78 13.25 13.77 134,505 +0.43(+3.21%)
Oct 26, 2017 13.36 13.36 13.15 13.34 21,121 +0.02(+0.14%)
Oct 25, 2017 13.45 13.48 13.26 13.32 8,259 -0.17(-1.27%)
Oct 24, 2017 13.62 13.64 13.46 13.49 53,266 -0.05(-0.35%)
Oct 23, 2017 13.79 13.79 13.54 13.54 7,487 -0.21(-1.55%)
Oct 20, 2017 13.72 13.79 13.68 13.75 5,322 +0.01(+0.09%)
Oct 19, 2017 13.71 13.81 13.66 13.74 26,399 -0.07(-0.48%)
Oct 18, 2017 13.98 14.00 13.79 13.80 15,756 -0.09(-0.62%)
Oct 17, 2017 13.83 13.89 13.78 13.89 20,888 +0.07(+0.48%)
Oct 16, 2017 13.89 13.90 13.81 13.82 2,760 -0.04(-0.28%)
Oct 13, 2017 13.95 13.95 13.83 13.86 12,875 +0.08(+0.55%)
Oct 12, 2017 13.79 13.82 13.66 13.79 20,786 -0.14(-1.03%)
Oct 11, 2017 13.90 13.93 13.77 13.93 20,717 +0.03(+0.25%)
Oct 10, 2017 14.07 14.07 13.89 13.89 11,356 -0.03(-0.18%)
Oct 09, 2017 13.90 13.96 13.89 13.92 28,033 +0.04(+0.27%)
Oct 06, 2017 13.99 13.99 13.88 13.88 41,323 -0.26(-1.81%)
Oct 05, 2017 14.13 14.18 14.10 14.14 13,133 +0.06(+0.40%)
Oct 04, 2017 14.14 14.19 14.04 14.08 405,268 -0.05(-0.34%)
Oct 03, 2017 14.13 14.14 14.10 14.13 24,745 -0.00(-0.01%)
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.