Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

130.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 133.89 133.89 130.60 130.60 1,123 -1.38(-1.05%)
Jun 11, 2021 132.56 132.56 131.68 131.99 863 +0.90(+0.69%)
Jun 10, 2021 131.06 131.50 131.06 131.09 1,189 +0.44(+0.33%)
Jun 09, 2021 132.89 132.89 130.54 130.65 1,722 -1.15(-0.87%)
Jun 08, 2021 132.95 132.95 131.80 131.80 1,010 +0.53(+0.40%)
Jun 07, 2021 131.69 131.79 131.09 131.27 1,243 +0.23(+0.18%)
Jun 04, 2021 131.58 132.11 131.04 131.04 5,202 +1.02(+0.78%)
Jun 03, 2021 130.54 130.96 130.02 130.02 1,953 +0.19(+0.15%)
Jun 02, 2021 129.67 131.25 127.50 129.83 7,237 +1.55(+1.21%)
Jun 01, 2021 127.96 128.28 124.00 128.28 3,645 +7.94(+6.60%)
May 28, 2021 120.00 120.54 119.50 120.34 1,310 +0.33(+0.28%)
May 27, 2021 119.58 120.26 118.86 120.01 4,930 +1.54(+1.30%)
May 26, 2021 116.92 118.48 116.92 118.48 1,167 +2.36(+2.03%)
May 25, 2021 116.64 116.64 116.12 116.12 822 -3.16(-2.65%)
May 24, 2021 119.59 119.59 119.28 119.28 538 +0.84(+0.71%)
May 21, 2021 118.44 118.44 118.44 118.44 226 +0.18(+0.15%)
May 20, 2021 116.82 118.57 116.82 118.26 881 -1.10(-0.92%)
May 19, 2021 118.63 119.69 118.63 119.35 879 -2.97(-2.43%)
May 18, 2021 123.73 124.27 121.90 122.33 3,013 -2.13(-1.71%)
May 17, 2021 123.50 124.46 123.50 124.46 421 +4.12(+3.42%)
May 14, 2021 119.29 120.34 116.91 120.34 1,191 +5.08(+4.41%)
May 13, 2021 116.61 116.61 114.86 115.26 1,842 -2.98(-2.52%)
May 12, 2021 121.50 121.50 118.23 118.24 1,943 +0.16(+0.13%)
May 11, 2021 118.09 118.09 116.13 118.09 865 -2.62(-2.17%)
May 10, 2021 122.02 122.82 120.71 120.71 2,155 +0.19(+0.16%)
May 07, 2021 116.19 120.68 116.19 120.52 1,407 +3.27(+2.79%)
May 06, 2021 114.08 117.25 114.08 117.25 1,717 -0.11(-0.10%)
May 05, 2021 117.36 118.06 117.27 117.36 1,182 +3.85(+3.40%)
May 04, 2021 113.78 113.78 113.40 113.51 762 +0.00(+0.00%)
May 03, 2021 114.17 114.17 113.51 113.51 332 +3.17(+2.87%)
Apr 30, 2021 112.10 112.10 110.32 110.34 1,500 -3.24(-2.85%)
Apr 29, 2021 115.05 116.15 112.13 113.57 1,044 +0.60(+0.53%)
Apr 28, 2021 111.01 113.60 111.00 112.97 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 106.36 106.36 105.82 105.82 681 +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 105.40 105.40 104.95 104.95 200 -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 106.88 107.73 105.72 107.73 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%)
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.