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 (%)
Apr 30, 2021 112.10 112.10 110.32 110.34 1,500 -3.23(-2.85%)
Apr 29, 2021 115.05 116.15 112.13 113.57 1,044 +0.60(+0.53%)
Apr 28, 2021 111.01 113.59 111.00 112.97 1,262 +5.15(+4.78%)
Apr 27, 2021 107.82 107.82 107.07 107.82 231 +1.99(+1.88%)
Apr 26, 2021 106.36 106.36 105.83 105.83 681 +1.45(+1.39%)
Apr 23, 2021 103.36 104.38 103.36 104.38 200 +0.98(+0.94%)
Apr 22, 2021 103.40 103.40 103.40 103.40 43 -0.31(-0.30%)
Apr 21, 2021 104.06 104.06 103.71 103.71 171 +1.56(+1.53%)
Apr 20, 2021 101.87 102.15 101.87 102.15 623 -4.39(-4.12%)
Apr 19, 2021 106.40 106.54 106.40 106.54 521 -0.21(-0.20%)
Apr 16, 2021 109.24 109.24 106.75 106.75 900 -1.72(-1.58%)
Apr 15, 2021 108.95 108.95 108.05 108.47 998 -1.02(-0.93%)
Apr 14, 2021 110.55 110.55 109.49 109.49 298 +4.55(+4.33%)
Apr 13, 2021 105.40 105.40 104.94 104.94 200 -0.19(-0.18%)
Apr 12, 2021 106.31 106.31 105.13 105.13 283 -1.09(-1.03%)
Apr 09, 2021 107.04 107.04 106.23 106.23 200 -1.50(-1.39%)
Apr 08, 2021 106.88 107.72 105.72 107.72 1,634 -1.59(-1.46%)
Apr 07, 2021 108.84 109.32 108.84 109.32 360 +0.21(+0.19%)
Apr 06, 2021 109.00 110.47 109.00 109.11 1,193 +0.64(+0.59%)
Apr 05, 2021 112.50 112.50 108.30 108.47 1,253 -4.81(-4.25%)
Apr 01, 2021 112.00 113.28 112.00 113.28 700 +4.61(+4.25%)
Mar 31, 2021 108.67 108.67 108.67 108.67 114 -0.25(-0.23%)
Mar 30, 2021 107.62 109.44 107.62 108.92 466 -0.18(-0.17%)
Mar 29, 2021 109.50 110.00 109.10 109.10 282 -2.09(-1.88%)
Mar 26, 2021 111.58 111.58 111.02 111.19 1,200 +3.39(+3.15%)
Mar 25, 2021 103.52 107.79 103.52 107.79 840 +0.36(+0.33%)
Mar 24, 2021 108.38 112.00 107.44 107.44 1,092 +1.89(+1.79%)
Mar 23, 2021 105.64 105.64 104.48 105.55 1,752 -2.99(-2.76%)
Mar 22, 2021 108.54 108.54 108.54 108.54 157 -1.78(-1.62%)
Mar 19, 2021 111.12 111.37 108.58 110.32 1,000 +2.30(+2.13%)
Mar 18, 2021 114.21 114.21 107.74 108.02 2,816 -6.65(-5.80%)
Mar 17, 2021 113.56 115.06 113.56 114.67 1,626 +1.11(+0.98%)
Mar 16, 2021 113.32 114.45 112.83 113.56 3,732 -3.45(-2.95%)
Mar 15, 2021 117.06 117.06 115.29 117.01 1,731 -1.09(-0.92%)
Mar 12, 2021 118.93 118.93 117.77 118.10 3,600 -0.87(-0.73%)
Mar 11, 2021 118.69 120.68 118.35 118.97 9,721 +2.73(+2.35%)
Mar 10, 2021 114.90 116.37 114.53 116.24 3,012 +2.61(+2.30%)
Mar 09, 2021 113.63 115.50 113.02 113.63 3,623 -2.86(-2.46%)
Mar 08, 2021 117.65 119.05 116.42 116.49 5,483 -1.28(-1.08%)
Mar 05, 2021 116.95 118.40 115.82 117.77 9,500 +4.78(+4.23%)
Mar 04, 2021 111.13 114.60 111.13 112.99 3,310 +3.99(+3.66%)
Mar 03, 2021 110.00 110.00 109.00 109.00 1,809 +2.74(+2.57%)
Mar 02, 2021 107.16 107.16 106.26 106.26 532 +0.21(+0.20%)
Mar 01, 2021 106.89 106.89 105.92 106.05 793 +1.51(+1.44%)
Feb 26, 2021 104.54 104.54 104.54 104.54 100 -1.69(-1.59%)
Feb 25, 2021 108.00 108.00 106.23 106.23 688 -2.95(-2.70%)
Feb 24, 2021 106.53 109.86 106.53 109.18 6,514 +4.57(+4.37%)
Feb 23, 2021 102.35 104.61 98.05 104.61 710 +2.71(+2.66%)
Feb 22, 2021 99.88 104.00 99.88 101.90 1,166 +3.62(+3.68%)
Feb 19, 2021 98.28 98.28 98.28 98.28 200 +1.26(+1.30%)
Feb 18, 2021 97.99 97.99 97.02 97.02 200 -3.77(-3.74%)
Feb 17, 2021 100.00 100.80 99.91 100.80 3,315 +1.01(+1.01%)
Feb 16, 2021 99.78 99.78 99.78 99.78 435 +3.48(+3.62%)
Feb 12, 2021 96.30 96.30 96.30 96.30 400 +2.57(+2.75%)
Feb 11, 2021 95.32 95.32 93.73 93.73 389 -1.39(-1.46%)
Feb 10, 2021 95.00 95.11 95.00 95.11 876 +2.18(+2.35%)
Feb 09, 2021 92.93 92.93 92.93 92.93 131 -1.34(-1.42%)
Feb 08, 2021 94.26 94.26 94.26 94.26 129 +4.97(+5.56%)
Feb 05, 2021 89.30 89.30 89.30 89.30 100 +0.29(+0.32%)
Feb 04, 2021 88.42 89.01 86.99 89.01 1,566 +0.47(+0.53%)
Feb 03, 2021 84.93 88.54 84.93 88.54 2,638 +4.57(+5.44%)
Feb 02, 2021 87.28 87.28 83.97 83.97 230 +0.08(+0.10%)
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.