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 (%)
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%)
Aug 01, 2016 15.59 15.59 14.94 14.94 17,822 -0.69(-4.42%)
Jul 29, 2016 15.22 15.64 15.13 15.64 6,765 +0.41(+2.68%)
Jul 28, 2016 15.09 15.26 15.09 15.23 6,943 +0.13(+0.88%)
Jul 27, 2016 15.30 15.30 15.00 15.10 12,886 -0.32(-2.09%)
Jul 26, 2016 15.17 15.42 15.16 15.42 62,382 +0.26(+1.69%)
Jul 25, 2016 15.61 15.61 15.12 15.16 21,114 -0.51(-3.23%)
Jul 22, 2016 15.66 15.69 15.56 15.67 24,828 +0.01(+0.04%)
Jul 21, 2016 15.75 15.82 15.65 15.66 28,826 -0.15(-0.97%)
Jul 20, 2016 15.68 15.88 15.49 15.82 46,532 +0.05(+0.30%)
Jul 19, 2016 15.91 15.91 15.75 15.77 38,861 -0.21(-1.29%)
Jul 18, 2016 15.98 15.98 15.80 15.98 9,363 +0.02(+0.11%)
Jul 15, 2016 16.06 16.12 15.92 15.96 3,267 -0.06(-0.36%)
Jul 14, 2016 16.14 16.14 15.99 16.02 37,789 +0.04(+0.24%)
Jul 13, 2016 16.31 16.31 15.84 15.98 11,279 -0.30(-1.86%)
Jul 12, 2016 15.91 16.33 15.91 16.28 18,841 +0.56(+3.56%)
Jul 11, 2016 15.76 15.85 15.71 15.72 17,476 +0.00(+0.00%)
Jul 08, 2016 15.62 15.48 15.48 15.72 5,698 +0.25(+1.59%)
Jul 07, 2016 15.74 15.96 15.40 15.48 4,438 -0.20(-1.27%)
Jul 06, 2016 15.47 15.67 15.44 15.67 3,113 +0.14(+0.92%)
Jul 05, 2016 15.82 15.82 15.34 15.53 45,651 -0.41(-2.56%)
Jul 01, 2016 16.00 15.94 15.94 15.94 3,267 +0.23(+1.45%)
Jun 30, 2016 15.75 15.76 15.67 15.71 9,094 +0.00(+0.00%)
Jun 29, 2016 15.66 15.83 15.61 15.71 16,022 +0.32(+2.10%)
Jun 28, 2016 14.90 15.40 14.90 15.39 6,584 +0.72(+4.92%)
Jun 27, 2016 15.28 15.30 14.67 14.67 18,607 -0.83(-5.34%)
Jun 24, 2016 15.38 15.80 15.38 15.50 29,385 -0.74(-4.54%)
Jun 23, 2016 16.17 16.25 16.16 16.23 4,325 +0.23(+1.42%)
Jun 22, 2016 16.06 16.22 15.96 16.01 7,170 -0.15(-0.94%)
Jun 21, 2016 15.96 16.18 15.77 16.16 15,609 +0.24(+1.49%)
Jun 20, 2016 15.82 15.99 15.82 15.92 12,753 +0.35(+2.25%)
Jun 17, 2016 15.50 15.67 15.28 15.57 13,907 +0.31(+2.05%)
Jun 16, 2016 15.49 15.49 14.93 15.26 15,128 -0.35(-2.25%)
Jun 15, 2016 15.67 15.78 15.48 15.61 6,033 +0.08(+0.49%)
Jun 14, 2016 15.55 15.75 15.49 15.53 5,644 -0.09(-0.57%)
Jun 13, 2016 15.52 15.88 15.51 15.62 17,877 -0.01(-0.04%)
Jun 10, 2016 16.13 16.14 15.63 15.63 11,935 -0.70(-4.30%)
Jun 09, 2016 16.38 16.38 16.18 16.33 7,334 -0.10(-0.63%)
Jun 08, 2016 16.65 16.89 16.41 16.43 29,999 -0.16(-0.97%)
Jun 07, 2016 16.08 16.62 16.08 16.59 12,579 +0.51(+3.16%)
Jun 06, 2016 15.73 16.10 15.73 16.09 10,208 +0.42(+2.70%)
Jun 03, 2016 15.71 15.71 15.62 15.66 2,838 -0.09(-0.54%)
Jun 02, 2016 15.62 15.75 15.48 15.75 7,365 +0.03(+0.18%)
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.