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 (%)
May 31, 2017 13.72 13.76 13.63 13.73 4,476 -0.16(-1.12%)
May 30, 2017 14.17 14.17 13.88 13.89 6,787 -0.37(-2.60%)
May 26, 2017 14.20 14.27 14.15 14.26 6,738 +0.09(+0.60%)
May 25, 2017 14.57 14.66 14.11 14.18 15,915 -0.39(-2.68%)
May 24, 2017 14.72 14.74 14.55 14.57 24,589 -0.17(-1.16%)
May 23, 2017 14.81 14.81 14.63 14.74 42,987 +0.02(+0.13%)
May 22, 2017 14.92 14.95 14.69 14.72 12,369 -0.11(-0.77%)
May 19, 2017 14.57 14.86 14.57 14.83 26,321 +0.38(+2.63%)
May 18, 2017 14.45 14.52 14.34 14.45 18,901 -0.02(-0.13%)
May 17, 2017 14.59 14.72 14.47 14.47 14,772 -0.25(-1.68%)
May 16, 2017 14.88 14.88 14.63 14.72 5,331 -0.11(-0.77%)
May 15, 2017 15.04 15.07 14.76 14.83 18,086 +0.14(+0.97%)
May 12, 2017 14.70 14.76 14.65 14.69 15,302 +0.00(+0.00%)
May 11, 2017 14.89 14.91 14.69 14.69 7,187 -0.13(-0.86%)
May 10, 2017 14.59 14.86 14.59 14.82 8,215 +0.33(+2.29%)
May 09, 2017 14.65 14.65 14.44 14.49 16,879 -0.15(-1.00%)
May 08, 2017 14.50 14.63 14.46 14.63 34,936 +0.15(+1.05%)
May 05, 2017 14.12 14.48 14.05 14.48 31,313 +0.46(+3.27%)
May 04, 2017 14.29 14.29 13.90 14.02 47,829 -0.43(-2.97%)
May 03, 2017 14.39 14.53 14.34 14.45 10,032 -0.02(-0.13%)
May 02, 2017 14.65 14.70 14.41 14.47 25,865 -0.17(-1.17%)
May 01, 2017 14.67 14.67 14.57 14.64 29,525 -0.02(-0.13%)
Apr 28, 2017 14.81 14.85 14.66 14.66 6,510 -0.06(-0.39%)
Apr 27, 2017 14.94 14.94 14.53 14.72 28,648 -0.34(-2.28%)
Apr 26, 2017 15.07 15.31 15.06 15.06 2,622 +0.01(+0.06%)
Apr 25, 2017 14.96 15.06 14.94 15.05 4,774 +0.10(+0.67%)
Apr 24, 2017 15.01 15.01 14.88 14.95 7,790 +0.02(+0.16%)
Apr 21, 2017 14.81 14.94 14.78 14.93 3,181 +0.03(+0.19%)
Apr 20, 2017 14.91 14.99 14.90 14.90 57,521 +0.06(+0.39%)
Apr 19, 2017 15.26 15.28 14.81 14.84 42,886 -0.40(-2.62%)
Apr 18, 2017 15.36 15.48 15.21 15.24 71,580 -0.20(-1.27%)
Apr 17, 2017 15.36 15.47 15.36 15.44 27,416 +0.05(+0.31%)
Apr 13, 2017 15.72 15.72 15.35 15.39 5,630 -0.33(-2.09%)
Apr 12, 2017 15.86 15.99 15.68 15.72 12,666 -0.16(-1.01%)
Apr 11, 2017 15.87 15.88 15.65 15.88 50,370 -0.04(-0.24%)
Apr 10, 2017 15.86 15.92 15.86 15.92 9,721 +0.29(+1.83%)
Apr 07, 2017 15.77 15.78 15.62 15.63 12,533 -0.11(-0.73%)
Apr 06, 2017 15.70 15.79 15.68 15.75 17,785 +0.15(+0.97%)
Apr 05, 2017 15.92 16.05 15.56 15.60 24,525 -0.14(-0.90%)
Apr 04, 2017 15.57 15.74 15.44 15.74 72,466 +0.21(+1.35%)
Apr 03, 2017 15.58 15.59 15.41 15.53 20,767 -0.10(-0.64%)
Mar 31, 2017 15.71 15.71 15.54 15.63 4,055 -0.03(-0.21%)
Mar 30, 2017 15.78 15.78 15.62 15.66 13,943 -0.10(-0.66%)
Mar 29, 2017 15.42 15.79 15.42 15.77 39,386 +0.41(+2.67%)
Mar 28, 2017 15.04 15.39 15.04 15.36 9,248 +0.35(+2.35%)
Mar 27, 2017 14.81 15.05 14.77 15.00 85,913 +0.03(+0.19%)
Mar 24, 2017 15.08 15.08 14.93 14.98 7,499 -0.03(-0.22%)
Mar 23, 2017 14.96 15.14 14.96 15.01 13,781 -0.05(-0.32%)
Mar 22, 2017 14.99 15.11 14.94 15.06 75,930 -0.05(-0.34%)
Mar 21, 2017 15.46 15.47 15.11 15.11 26,778 -0.26(-1.67%)
Mar 20, 2017 15.23 15.40 15.21 15.37 15,369 -0.04(-0.25%)
Mar 17, 2017 15.53 15.54 15.36 15.40 45,512 -0.00(-0.03%)
Mar 16, 2017 15.59 15.59 15.40 15.41 38,572 -0.16(-1.01%)
Mar 15, 2017 15.24 15.57 15.20 15.57 41,835 +0.49(+3.22%)
Mar 14, 2017 15.20 15.20 14.85 15.08 26,598 -0.22(-1.46%)
Mar 13, 2017 15.18 15.32 15.18 15.30 14,794 +0.12(+0.79%)
Mar 10, 2017 15.39 15.42 15.14 15.18 25,160 -0.12(-0.81%)
Mar 09, 2017 15.13 15.31 14.90 15.31 157,434 +0.14(+0.92%)
Mar 08, 2017 15.79 15.79 15.17 15.17 76,214 -0.65(-4.13%)
Mar 07, 2017 16.01 16.01 15.82 15.82 13,529 -0.16(-1.01%)
Mar 06, 2017 15.81 15.99 15.77 15.98 7,585 +0.12(+0.78%)
Mar 03, 2017 15.86 15.92 15.83 15.86 4,218 -0.02(-0.12%)
Mar 02, 2017 16.06 16.06 15.88 15.88 20,480 -0.30(-1.88%)
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.