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, 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%)
May 01, 2018 15.70 15.74 15.54 15.71 7,462 -0.11(-0.67%)
Apr 30, 2018 15.75 15.94 15.73 15.82 22,272 +0.14(+0.92%)
Apr 27, 2018 15.78 15.78 15.64 15.68 54,607 -0.15(-0.97%)
Apr 26, 2018 15.78 15.86 15.73 15.83 10,094 +0.15(+0.98%)
Apr 25, 2018 15.46 15.71 15.46 15.68 20,223 +0.19(+1.24%)
Apr 24, 2018 15.72 15.83 15.37 15.48 18,050 -0.19(-1.22%)
Apr 23, 2018 15.46 15.69 15.37 15.68 17,397 +0.10(+0.62%)
Apr 20, 2018 15.59 15.64 15.46 15.58 12,576 -0.10(-0.61%)
Apr 19, 2018 15.74 15.86 15.65 15.68 10,751 -0.05(-0.30%)
Apr 18, 2018 15.43 15.84 15.43 15.72 64,532 +0.38(+2.49%)
Apr 17, 2018 15.22 15.37 15.19 15.34 23,174 +0.17(+1.14%)
Apr 16, 2018 15.11 15.24 15.06 15.17 11,538 +0.02(+0.13%)
Apr 13, 2018 14.96 15.25 14.96 15.15 19,556 +0.26(+1.74%)
Apr 12, 2018 14.91 14.96 14.78 14.89 14,716 -0.04(-0.28%)
Apr 11, 2018 14.77 14.98 14.71 14.93 11,792 +0.25(+1.72%)
Apr 10, 2018 14.39 14.78 14.39 14.68 12,148 +0.60(+4.29%)
Apr 09, 2018 14.12 14.28 14.05 14.07 14,029 +0.22(+1.59%)
Apr 06, 2018 14.21 14.21 13.80 13.85 4,832 -0.54(-3.79%)
Apr 05, 2018 14.27 14.44 14.27 14.40 15,072 +0.37(+2.66%)
Apr 04, 2018 13.76 14.07 13.76 14.03 8,608 -0.01(-0.07%)
Apr 03, 2018 13.81 14.04 13.73 14.04 5,266 +0.25(+1.81%)
Apr 02, 2018 14.11 14.11 13.53 13.79 28,293 -0.44(-3.10%)
Mar 29, 2018 14.23 14.23 14.23 0 +0.38(+2.77%)
Mar 28, 2018 14.12 14.12 13.84 13.84 25,782 -0.24(-1.70%)
Mar 27, 2018 14.46 14.46 14.08 14.08 20,157 -0.31(-2.13%)
Mar 26, 2018 14.29 14.40 14.11 14.39 18,253 +0.21(+1.49%)
Mar 23, 2018 14.33 14.54 14.16 14.18 8,070 -0.04(-0.27%)
Mar 22, 2018 14.28 14.35 14.11 14.22 19,988 -0.26(-1.79%)
Mar 21, 2018 13.92 14.48 13.92 14.48 14,299 +0.68(+4.94%)
Mar 20, 2018 13.70 13.90 13.70 13.80 27,958 +0.22(+1.63%)
Mar 19, 2018 13.81 13.83 13.51 13.57 8,967 -0.31(-2.21%)
Mar 16, 2018 13.71 13.94 13.71 13.88 7,818 +0.20(+1.47%)
Mar 15, 2018 13.92 13.98 13.64 13.68 9,558 -0.18(-1.32%)
Mar 14, 2018 14.01 14.01 13.84 13.86 12,589 -0.01(-0.07%)
Mar 13, 2018 14.00 14.05 13.87 13.87 54,450 -0.09(-0.62%)
Mar 12, 2018 13.98 14.07 13.89 13.96 14,812 -0.01(-0.07%)
Mar 09, 2018 13.84 13.97 13.84 13.97 9,473 +0.26(+1.89%)
Mar 08, 2018 13.77 13.82 13.63 13.71 8,666 -0.05(-0.35%)
Mar 07, 2018 13.98 13.65 13.76 6,772 -0.15(-1.10%)
Mar 06, 2018 14.14 14.14 13.90 13.91 11,611 -0.13(-0.96%)
Mar 05, 2018 13.68 14.07 13.68 14.04 6,447 +0.32(+2.31%)
Mar 02, 2018 13.43 13.73 13.37 13.73 18,929 +0.16(+1.20%)
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.