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 (%)
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%)
Oct 02, 2017 13.93 14.14 13.82 14.13 21,317 +0.00(+0.01%)
Sep 29, 2017 14.09 14.15 14.00 14.13 76,831 -0.02(-0.14%)
Sep 28, 2017 14.31 14.34 14.09 14.15 14,884 -0.10(-0.73%)
Sep 27, 2017 14.24 14.29 14.06 14.25 93,466 +0.08(+0.54%)
Sep 26, 2017 14.11 14.22 14.04 14.18 35,200 +0.05(+0.37%)
Sep 25, 2017 13.94 14.16 13.94 14.12 19,791 +0.28(+2.03%)
Sep 22, 2017 13.75 13.86 13.73 13.84 13,113 +0.07(+0.48%)
Sep 21, 2017 13.60 13.78 13.54 13.78 56,068 +0.19(+1.40%)
Sep 20, 2017 13.45 13.61 13.40 13.59 10,852 +0.31(+2.37%)
Sep 19, 2017 13.39 13.39 13.21 13.27 10,092 -0.03(-0.19%)
Sep 18, 2017 13.28 13.33 13.22 13.30 8,992 +0.05(+0.41%)
Sep 15, 2017 13.27 13.30 13.17 13.24 3,477 -0.05(-0.37%)
Sep 14, 2017 13.29 13.39 13.20 13.29 30,125 +0.15(+1.16%)
Sep 13, 2017 12.98 13.15 12.98 13.14 17,035 +0.40(+3.18%)
Sep 12, 2017 12.60 12.80 12.60 12.73 5,010 +0.17(+1.33%)
Sep 11, 2017 12.43 12.60 12.43 12.57 4,758 +0.13(+1.07%)
Sep 08, 2017 12.73 12.73 12.35 12.43 16,871 -0.33(-2.61%)
Sep 07, 2017 12.83 12.84 12.69 12.77 8,623 -0.05(-0.37%)
Sep 06, 2017 12.71 12.87 12.71 12.81 30,329 +0.20(+1.58%)
Sep 05, 2017 12.66 12.76 12.55 12.61 17,467 +0.06(+0.45%)
Sep 01, 2017 12.44 12.56 12.40 12.56 5,253 +0.12(+1.00%)
Aug 31, 2017 12.29 12.49 12.27 12.43 94,549 +0.27(+2.19%)
Aug 30, 2017 12.10 12.20 12.07 12.17 7,048 -0.03(-0.23%)
Aug 29, 2017 12.12 12.21 11.99 12.19 38,715 +0.05(+0.38%)
Aug 28, 2017 12.33 12.33 12.09 12.15 19,349 -0.18(-1.47%)
Aug 25, 2017 12.39 12.39 12.33 12.33 8,018 -0.03(-0.27%)
Aug 24, 2017 12.33 12.40 12.27 12.36 10,840 -0.04(-0.35%)
Aug 23, 2017 12.24 12.48 12.23 12.40 6,187 +0.13(+1.09%)
Aug 22, 2017 12.20 12.29 12.19 12.27 41,594 +0.09(+0.70%)
Aug 21, 2017 12.23 12.28 12.12 12.19 37,380 -0.11(-0.93%)
Aug 18, 2017 12.19 12.37 12.16 12.30 11,348 +0.10(+0.86%)
Aug 17, 2017 12.28 12.44 12.20 12.20 8,872 -0.15(-1.23%)
Aug 16, 2017 12.52 12.59 12.31 12.35 16,766 -0.13(-1.07%)
Aug 15, 2017 12.52 12.53 12.39 12.48 18,245 -0.06(-0.51%)
Aug 14, 2017 12.76 12.77 12.55 12.55 30,753 -0.21(-1.64%)
Aug 11, 2017 12.65 12.77 12.65 12.75 5,739 +0.01(+0.05%)
Aug 10, 2017 12.95 12.95 12.75 12.75 9,329 -0.14(-1.11%)
Aug 09, 2017 12.92 13.03 12.87 12.89 5,905 +0.01(+0.07%)
Aug 08, 2017 12.85 13.04 12.85 12.88 20,794 +0.01(+0.07%)
Aug 07, 2017 12.97 13.00 12.83 12.87 13,189 -0.23(-1.75%)
Aug 04, 2017 12.82 13.11 12.82 13.10 25,281 +0.28(+2.16%)
Aug 03, 2017 13.34 13.34 12.76 12.82 21,306 -0.45(-3.38%)
Aug 02, 2017 13.44 13.45 13.12 13.27 19,334 -0.30(-2.24%)
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.