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 (%)
Oct 31, 2016 16.14 16.14 15.76 15.76 28,620 -0.38(-2.35%)
Oct 28, 2016 16.39 16.55 16.14 16.14 16,233 -0.26(-1.56%)
Oct 27, 2016 16.41 16.54 16.31 16.40 16,173 +0.10(+0.64%)
Oct 26, 2016 16.32 16.41 16.12 16.29 17,245 -0.08(-0.46%)
Oct 25, 2016 16.70 16.78 16.37 16.37 23,167 -0.34(-2.05%)
Oct 24, 2016 17.01 17.01 16.63 16.71 4,746 -0.25(-1.45%)
Oct 21, 2016 16.97 17.10 16.89 16.96 6,302 -0.11(-0.67%)
Oct 20, 2016 17.06 17.14 16.88 17.07 4,864 -0.09(-0.55%)
Oct 19, 2016 16.90 17.32 16.90 17.16 39,763 +0.36(+2.15%)
Oct 18, 2016 16.92 16.92 16.78 16.80 10,409 +0.05(+0.28%)
Oct 17, 2016 16.85 16.85 16.72 16.76 8,165 -0.22(-1.29%)
Oct 14, 2016 17.24 17.24 16.97 16.98 17,197 -0.18(-1.05%)
Oct 13, 2016 17.11 17.24 16.87 17.15 33,308 +0.01(+0.06%)
Oct 12, 2016 17.20 17.20 17.08 17.15 11,465 -0.11(-0.64%)
Oct 11, 2016 17.42 17.42 17.10 17.26 8,767 -0.22(-1.27%)
Oct 10, 2016 17.27 17.54 17.27 17.48 11,097 +0.30(+1.76%)
Oct 07, 2016 17.31 17.31 17.11 17.17 5,630 -0.16(-0.93%)
Oct 06, 2016 17.33 17.39 17.20 17.34 138,995 +0.03(+0.16%)
Oct 05, 2016 17.10 17.42 17.10 17.31 66,371 +0.35(+2.07%)
Oct 04, 2016 17.22 17.22 16.86 16.96 44,288 -0.22(-1.27%)
Oct 03, 2016 17.09 17.20 16.93 17.17 5,736 +0.05(+0.28%)
Sep 30, 2016 16.94 17.17 16.89 17.13 8,869 +0.25(+1.45%)
Sep 29, 2016 16.60 17.12 16.60 16.88 79,146 +0.32(+1.90%)
Sep 28, 2016 15.77 16.61 15.65 16.57 77,690 +0.92(+5.88%)
Sep 27, 2016 15.92 15.92 15.50 15.65 11,455 -0.32(-2.02%)
Sep 26, 2016 16.00 16.26 15.97 15.97 19,459 -0.07(-0.41%)
Sep 23, 2016 16.46 16.49 15.90 16.04 10,327 -0.44(-2.69%)
Sep 22, 2016 16.66 16.78 16.43 16.48 10,238 +0.06(+0.39%)
Sep 21, 2016 15.99 16.41 15.99 16.41 18,245 +0.50(+3.16%)
Sep 20, 2016 16.05 16.05 15.91 15.91 1,616 -0.12(-0.77%)
Sep 19, 2016 16.10 16.19 16.01 16.04 26,216 +0.01(+0.09%)
Sep 16, 2016 15.99 16.02 15.96 16.02 6,090 -0.08(-0.50%)
Sep 15, 2016 15.91 16.23 15.91 16.10 5,865 +0.26(+1.62%)
Sep 14, 2016 16.12 16.30 15.85 15.85 19,022 -0.36(-2.22%)
Sep 13, 2016 16.73 16.73 16.14 16.21 72,125 -0.69(-4.10%)
Sep 12, 2016 16.71 16.98 16.60 16.90 20,034 +0.02(+0.11%)
Sep 09, 2016 17.22 17.22 16.88 16.88 15,366 -0.54(-3.10%)
Sep 08, 2016 17.05 17.46 17.02 17.42 23,972 +0.42(+2.46%)
Sep 07, 2016 17.08 17.15 16.97 17.00 42,156 +0.08(+0.50%)
Sep 06, 2016 16.73 16.92 16.72 16.92 37,797 +0.17(+1.02%)
Sep 02, 2016 16.62 16.75 16.75 16.75 5,691 +0.30(+1.81%)
Sep 01, 2016 16.32 16.45 16.27 16.45 12,983 +0.08(+0.46%)
Aug 31, 2016 16.71 16.77 16.34 16.37 15,080 -0.45(-2.67%)
Aug 30, 2016 16.90 17.08 16.75 16.82 49,036 -0.03(-0.17%)
Aug 29, 2016 16.74 16.90 16.73 16.85 8,294 +0.09(+0.51%)
Aug 26, 2016 16.76 17.05 16.67 16.77 30,319 -0.02(-0.11%)
Aug 25, 2016 16.74 16.82 16.72 16.78 3,496 -0.01(-0.06%)
Aug 24, 2016 16.91 16.93 16.74 16.79 8,642 -0.16(-0.92%)
Aug 23, 2016 16.83 16.99 16.83 16.95 77,698 +0.19(+1.16%)
Aug 22, 2016 16.89 16.89 16.67 16.76 19,371 -0.21(-1.23%)
Aug 19, 2016 17.10 17.10 16.85 16.96 284,124 -0.10(-0.61%)
Aug 18, 2016 16.69 17.07 16.69 17.07 28,628 +0.46(+2.74%)
Aug 17, 2016 16.59 16.66 16.48 16.61 4,382 +0.02(+0.11%)
Aug 16, 2016 16.58 16.66 16.39 16.59 12,133 +0.03(+0.17%)
Aug 15, 2016 16.45 16.61 16.45 16.57 12,366 +0.18(+1.10%)
Aug 12, 2016 16.30 16.44 16.28 16.39 5,567 +0.09(+0.58%)
Aug 11, 2016 16.01 16.37 16.01 16.29 3,852 +0.36(+2.26%)
Aug 10, 2016 16.08 16.11 15.93 15.93 2,237 -0.12(-0.77%)
Aug 09, 2016 16.19 16.19 16.01 16.05 9,454 -0.15(-0.93%)
Aug 08, 2016 16.02 16.34 16.02 16.21 30,914 +0.31(+1.97%)
Aug 05, 2016 15.70 15.91 15.61 15.89 6,098 +0.23(+1.50%)
Aug 04, 2016 15.53 15.89 15.53 15.66 16,617 +0.12(+0.75%)
Aug 03, 2016 15.26 15.58 15.26 15.54 3,359 +0.46(+3.08%)
Aug 02, 2016 15.04 15.20 14.83 15.08 39,893 +0.13(+0.88%)
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.