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 (%)
Jun 30, 2017 13.32 13.44 13.18 13.31 135,629 +0.08(+0.58%)
Jun 29, 2017 13.09 13.40 13.09 13.23 131,248 +0.19(+1.46%)
Jun 28, 2017 12.98 13.14 12.96 13.04 34,514 +0.11(+0.88%)
Jun 27, 2017 13.03 13.12 12.91 12.93 45,073 -0.04(-0.33%)
Jun 26, 2017 12.98 13.07 12.83 12.97 82,139 +0.04(+0.30%)
Jun 23, 2017 12.78 12.94 12.78 12.93 20,375 +0.20(+1.53%)
Jun 22, 2017 12.74 12.94 12.67 12.74 52,957 +0.06(+0.45%)
Jun 21, 2017 12.99 13.00 12.61 12.68 732,037 -0.30(-2.35%)
Jun 20, 2017 13.00 13.05 12.75 12.99 35,530 -0.20(-1.52%)
Jun 19, 2017 13.31 13.31 13.19 13.19 3,924 -0.08(-0.57%)
Jun 16, 2017 13.20 13.26 13.11 13.26 8,027 +0.18(+1.38%)
Jun 15, 2017 13.39 13.45 13.07 13.08 8,570 -0.39(-2.90%)
Jun 14, 2017 13.81 13.81 13.42 13.47 9,036 -0.42(-3.02%)
Jun 13, 2017 13.69 13.89 13.67 13.89 5,639 +0.21(+1.51%)
Jun 12, 2017 13.73 13.75 13.61 13.68 23,214 +0.19(+1.43%)
Jun 09, 2017 13.20 13.63 13.20 13.49 14,657 +0.34(+2.61%)
Jun 08, 2017 13.20 13.32 13.15 13.15 12,819 -0.12(-0.87%)
Jun 07, 2017 13.74 13.74 13.26 13.26 28,007 -0.50(-3.66%)
Jun 06, 2017 13.53 13.77 13.49 13.77 16,893 +0.19(+1.38%)
Jun 05, 2017 13.52 13.59 13.48 13.58 5,607 +0.01(+0.08%)
Jun 02, 2017 13.77 13.77 13.48 13.57 9,373 -0.28(-2.05%)
Jun 01, 2017 13.73 13.99 13.70 13.85 62,533 +0.12(+0.85%)
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%)
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.