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 (%)
Jan 29, 2021 83.45 83.45 81.91 81.91 300 -2.25(-2.67%)
Jan 28, 2021 83.97 84.29 82.50 84.16 2,764 +0.67(+0.81%)
Jan 27, 2021 82.60 85.00 81.82 83.49 1,002 -0.36(-0.43%)
Jan 26, 2021 84.23 84.59 83.85 83.85 791 -2.76(-3.18%)
Jan 25, 2021 84.78 86.60 84.78 86.60 1,758 -0.58(-0.67%)
Jan 22, 2021 85.50 87.19 85.50 87.19 700 -0.52(-0.59%)
Jan 21, 2021 88.92 88.92 87.10 87.70 3,929 -3.63(-3.98%)
Jan 20, 2021 92.41 92.41 91.34 91.34 1,890 -0.63(-0.69%)
Jan 19, 2021 91.00 92.30 91.00 91.97 1,620 +1.20(+1.32%)
Jan 15, 2021 92.00 92.00 90.77 90.77 1,200 -3.63(-3.85%)
Jan 14, 2021 92.90 95.12 92.90 94.40 936 +3.09(+3.39%)
Jan 13, 2021 92.65 92.65 91.31 91.31 920 -1.80(-1.93%)
Jan 12, 2021 89.14 93.11 89.14 93.11 1,145 +5.81(+6.65%)
Jan 11, 2021 87.42 87.42 87.27 87.30 329 +0.72(+0.83%)
Jan 08, 2021 86.52 86.59 86.52 86.59 700 -1.27(-1.44%)
Jan 07, 2021 86.60 88.97 86.60 87.86 872 +2.04(+2.38%)
Jan 06, 2021 83.69 85.90 83.69 85.81 1,097 +2.87(+3.46%)
Jan 05, 2021 79.00 82.94 79.00 82.94 269 +5.58(+7.22%)
Jan 04, 2021 78.20 78.20 76.40 77.36 610 +0.87(+1.14%)
Dec 31, 2020 76.49 76.49 76.49 1,031 -0.98(-1.27%)
Dec 30, 2020 77.08 77.47 77.02 77.47 1,031 +2.51(+3.35%)
Dec 29, 2020 75.29 75.29 74.96 74.96 364 -0.14(-0.18%)
Dec 28, 2020 75.14 75.14 75.10 75.10 702 -1.16(-1.52%)
Dec 24, 2020 76.31 76.45 76.17 76.26 500 -1.14(-1.48%)
Dec 23, 2020 75.69 77.97 75.58 77.40 3,496 +3.47(+4.69%)
Dec 22, 2020 73.93 73.93 73.93 73.93 502 -1.92(-2.53%)
Dec 21, 2020 75.00 75.85 73.95 75.85 817 -2.18(-2.79%)
Dec 18, 2020 78.91 78.91 77.65 78.03 4,366 -1.13(-1.43%)
Dec 17, 2020 78.86 79.16 78.86 79.16 854 -0.37(-0.46%)
Dec 16, 2020 79.53 79.53 79.53 79.53 100 -0.72(-0.89%)
Dec 15, 2020 78.78 80.25 78.78 80.25 704 +1.58(+2.00%)
Dec 14, 2020 80.05 80.05 78.67 78.67 872 -2.54(-3.13%)
Dec 11, 2020 80.05 81.21 80.05 81.21 609 -1.02(-1.24%)
Dec 10, 2020 81.69 82.48 81.69 82.24 709 +3.98(+5.09%)
Dec 09, 2020 78.77 78.77 77.24 78.25 6,251 +0.78(+1.01%)
Dec 08, 2020 77.18 77.47 77.14 77.47 521 +1.10(+1.44%)
Dec 07, 2020 77.15 77.30 76.37 76.37 774 -1.96(-2.50%)
Dec 04, 2020 73.80 78.32 73.80 78.32 5,889 +5.97(+8.25%)
Dec 03, 2020 72.04 72.90 72.04 72.35 547 +1.03(+1.44%)
Dec 02, 2020 71.32 71.32 71.32 71.32 271 +1.32(+1.88%)
Dec 01, 2020 72.00 72.00 69.60 70.01 1,810 -0.19(-0.26%)
Nov 30, 2020 72.01 72.18 70.19 70.19 3,007 -4.66(-6.23%)
Nov 27, 2020 75.04 75.04 74.86 74.86 812 -1.23(-1.61%)
Nov 25, 2020 75.46 76.08 75.33 76.08 8,428 -0.94(-1.22%)
Nov 24, 2020 75.08 77.12 75.08 77.02 3,892 +3.93(+5.37%)
Nov 23, 2020 70.46 73.10 70.46 73.10 927 +5.87(+8.73%)
Nov 20, 2020 67.44 67.44 66.96 67.23 4,468 -0.24(-0.35%)
Nov 19, 2020 65.79 67.47 65.78 67.47 1,012 +1.13(+1.70%)
Nov 18, 2020 67.85 69.00 66.34 66.34 1,761 -0.28(-0.42%)
Nov 17, 2020 64.67 66.62 64.67 66.62 3,581 +1.21(+1.85%)
Nov 16, 2020 64.99 65.41 64.05 65.41 8,295 +3.00(+4.80%)
Nov 13, 2020 60.08 62.41 60.08 62.41 304 +2.64(+4.42%)
Nov 12, 2020 61.43 61.45 59.77 59.77 314 -2.62(-4.20%)
Nov 11, 2020 63.13 63.13 62.39 62.39 611 -0.42(-0.67%)
Nov 10, 2020 61.25 62.81 60.16 62.81 1,309 +2.34(+3.88%)
Nov 09, 2020 58.69 61.06 58.06 60.47 5,902 +7.09(+13.28%)
Nov 06, 2020 53.56 53.56 53.22 53.38 1,421 -1.46(-2.67%)
Nov 05, 2020 54.96 56.15 54.62 54.84 3,384 +0.15(+0.27%)
Nov 04, 2020 54.63 55.58 53.36 54.69 6,467 +0.38(+0.69%)
Nov 03, 2020 55.89 56.25 53.64 54.32 14,498 -0.17(-0.30%)
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.