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, 2018 15.93 15.93 15.93 0 -0.09(-0.54%)
Aug 30, 2018 16.01 16.10 15.89 16.01 11,933 -0.06(-0.36%)
Aug 29, 2018 15.97 16.13 15.94 16.07 4,792 +0.16(+1.03%)
Aug 28, 2018 16.02 16.08 15.85 15.91 11,566 -0.07(-0.42%)
Aug 27, 2018 15.93 16.05 15.92 15.97 71,981 +0.12(+0.73%)
Aug 24, 2018 15.91 16.00 15.85 15.86 8,964 +0.12(+0.79%)
Aug 23, 2018 15.77 15.81 15.71 15.73 6,197 -0.15(-0.97%)
Aug 22, 2018 15.81 15.94 15.80 15.89 8,915 +0.27(+1.72%)
Aug 21, 2018 15.54 15.73 15.54 15.62 12,506 +0.23(+1.50%)
Aug 20, 2018 15.37 15.45 15.35 15.39 6,281 -0.01(-0.06%)
Aug 17, 2018 15.38 15.44 15.29 15.40 5,316 +0.04(+0.25%)
Aug 16, 2018 15.34 15.42 15.31 15.36 3,736 +0.12(+0.82%)
Aug 15, 2018 15.78 15.78 15.15 15.23 93,113 -0.70(-4.40%)
Aug 14, 2018 15.98 16.05 15.91 15.94 8,201 +0.07(+0.43%)
Aug 13, 2018 16.14 16.14 15.80 15.87 22,489 -0.28(-1.72%)
Aug 10, 2018 16.02 16.15 15.99 16.15 4,273 +0.13(+0.84%)
Aug 09, 2018 16.16 16.16 15.95 16.01 4,400 -0.10(-0.60%)
Aug 08, 2018 16.20 16.20 16.01 16.11 38,623 -0.24(-1.47%)
Aug 07, 2018 16.58 16.62 16.35 16.35 105,808 -0.12(-0.76%)
Aug 06, 2018 16.38 16.51 16.24 16.47 8,372 +0.21(+1.30%)
Aug 03, 2018 16.47 16.47 16.18 16.26 12,508 -0.24(-1.45%)
Aug 02, 2018 16.34 16.54 16.15 16.50 40,268 +0.06(+0.35%)
Aug 01, 2018 16.55 16.55 16.18 16.44 16,102 -0.30(-1.78%)
Jul 31, 2018 16.73 16.79 16.53 16.74 15,505 -0.06(-0.34%)
Jul 30, 2018 16.72 16.84 16.72 16.80 3,265 +0.27(+1.63%)
Jul 27, 2018 16.76 16.87 16.53 16.53 7,296 -0.34(-2.00%)
Jul 26, 2018 16.80 16.89 16.80 16.87 7,388 +0.08(+0.47%)
Jul 25, 2018 16.73 16.83 16.63 16.79 5,853 +0.12(+0.69%)
Jul 24, 2018 16.54 16.82 16.54 16.67 23,534 +0.22(+1.34%)
Jul 23, 2018 16.55 16.60 16.41 16.45 12,443 -0.07(-0.41%)
Jul 20, 2018 16.60 16.60 16.40 16.52 14,429 -0.03(-0.17%)
Jul 19, 2018 16.43 16.62 16.43 16.55 2,763 +0.00(+0.00%)
Jul 18, 2018 16.44 16.55 16.20 16.55 6,878 +0.02(+0.13%)
Jul 17, 2018 16.46 16.59 16.37 16.53 11,758 -0.04(-0.25%)
Jul 16, 2018 16.69 16.69 16.40 16.57 8,433 -0.39(-2.32%)
Jul 13, 2018 16.99 17.08 16.88 16.96 7,060 +0.15(+0.91%)
Jul 12, 2018 16.95 16.95 16.66 16.81 28,099 -0.02(-0.11%)
Jul 11, 2018 17.15 17.18 16.72 16.83 50,509 -0.43(-2.50%)
Jul 10, 2018 17.33 17.50 17.23 17.26 40,384 +0.06(+0.33%)
Jul 09, 2018 16.99 17.20 16.97 17.20 15,023 +0.35(+2.05%)
Jul 06, 2018 16.64 16.90 16.64 16.86 29,385 +0.27(+1.62%)
Jul 05, 2018 16.76 16.76 16.57 16.59 44,094 -0.05(-0.29%)
Jul 03, 2018 16.64 16.64 16.64 0 +0.23(+1.40%)
Jul 02, 2018 16.67 16.67 16.35 16.40 14,300 -0.38(-2.26%)
Jun 29, 2018 16.71 16.97 16.71 16.78 31,020 +0.16(+0.95%)
Jun 28, 2018 16.74 16.74 16.55 16.63 8,721 -0.06(-0.34%)
Jun 27, 2018 16.60 16.93 16.59 16.68 43,630 +0.34(+2.05%)
Jun 26, 2018 16.10 16.41 16.03 16.35 47,373 +0.33(+2.06%)
Jun 25, 2018 16.40 16.40 15.90 16.02 14,507 -0.38(-2.31%)
Jun 22, 2018 16.34 16.47 16.32 16.40 171,760 +0.57(+3.58%)
Jun 21, 2018 16.10 16.12 15.82 15.83 33,524 -0.40(-2.45%)
Jun 20, 2018 16.11 16.24 16.02 16.23 9,017 +0.24(+1.51%)
Jun 19, 2018 15.66 16.01 15.66 15.99 5,348 +0.03(+0.20%)
Jun 18, 2018 15.60 16.11 15.57 15.95 12,055 +0.35(+2.27%)
Jun 15, 2018 16.05 15.59 15.60 16,585 -0.45(-2.81%)
Jun 14, 2018 16.32 16.32 16.03 16.05 18,043 -0.20(-1.24%)
Jun 13, 2018 16.15 16.26 16.15 16.25 5,835 +0.06(+0.36%)
Jun 12, 2018 16.19 16.35 16.15 16.19 6,278 +0.02(+0.12%)
Jun 11, 2018 16.02 16.28 16.02 16.17 7,769 +0.11(+0.66%)
Jun 08, 2018 16.13 16.16 15.92 16.07 15,213 -0.08(-0.48%)
Jun 07, 2018 15.91 16.23 15.91 16.15 12,285 +0.32(+2.03%)
Jun 06, 2018 15.67 15.82 6,820 +0.08(+0.52%)
Jun 05, 2018 15.65 15.82 15.58 15.74 5,087 +0.01(+0.06%)
Jun 04, 2018 16.15 16.21 15.71 15.73 8,319 -0.32(-2.00%)
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.