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 (%)
Dec 30, 2016 17.36 17.36 17.36 0 -0.09(-0.51%)
Dec 29, 2016 17.48 17.51 17.39 17.44 5,983 -0.14(-0.81%)
Dec 28, 2016 17.76 17.76 17.53 17.59 32,123 -0.18(-1.03%)
Dec 27, 2016 17.70 17.78 17.70 17.77 9,159 +0.10(+0.56%)
Dec 23, 2016 17.67 17.67 17.67 0 -0.11(-0.64%)
Dec 22, 2016 17.73 17.83 17.72 17.78 3,701 +0.04(+0.24%)
Dec 21, 2016 17.76 17.89 17.74 17.74 5,931 +0.03(+0.16%)
Dec 20, 2016 17.89 17.93 17.71 17.71 8,133 -0.16(-0.87%)
Dec 19, 2016 17.74 17.88 17.73 17.87 17,638 +0.08(+0.44%)
Dec 16, 2016 17.82 17.85 17.70 17.79 18,455 -0.01(-0.05%)
Dec 15, 2016 17.76 17.87 17.45 17.80 16,947 +0.03(+0.16%)
Dec 14, 2016 18.20 18.28 17.73 17.77 25,844 -0.61(-3.34%)
Dec 13, 2016 18.26 18.50 18.06 18.39 90,129 +0.26(+1.45%)
Dec 12, 2016 18.70 18.92 18.11 18.12 80,051 -0.08(-0.42%)
Dec 09, 2016 18.21 18.24 18.16 18.20 21,426 +0.10(+0.58%)
Dec 08, 2016 18.03 18.17 17.79 18.09 22,924 +0.12(+0.69%)
Dec 07, 2016 17.99 18.06 17.81 17.97 16,776 +0.01(+0.05%)
Dec 06, 2016 18.08 18.08 17.74 17.96 26,099 -0.09(-0.47%)
Dec 05, 2016 18.02 18.31 18.01 18.05 33,587 +0.15(+0.85%)
Dec 02, 2016 17.95 17.99 17.88 17.89 24,823 -0.06(-0.32%)
Dec 01, 2016 18.35 18.36 17.83 17.95 45,674 +0.12(+0.66%)
Nov 30, 2016 17.12 17.88 17.12 17.83 67,746 +1.68(+10.43%)
Nov 29, 2016 16.02 16.26 15.86 16.15 8,484 -0.21(-1.28%)
Nov 28, 2016 16.89 16.89 16.36 16.36 7,403 -0.52(-3.06%)
Nov 25, 2016 17.10 17.10 16.81 16.87 21,966 -0.24(-1.42%)
Nov 23, 2016 17.12 17.12 17.12 0 +0.16(+0.95%)
Nov 22, 2016 17.06 17.06 16.64 16.96 7,996 -0.05(-0.28%)
Nov 21, 2016 16.71 17.01 16.71 17.00 20,370 +0.64(+3.88%)
Nov 18, 2016 16.26 16.52 16.26 16.37 10,107 +0.15(+0.94%)
Nov 17, 2016 16.52 16.72 16.18 16.22 50,785 -0.26(-1.56%)
Nov 16, 2016 16.56 16.77 16.44 16.47 36,038 -0.09(-0.52%)
Nov 15, 2016 16.02 16.61 16.02 16.56 50,577 +0.65(+4.12%)
Nov 14, 2016 15.73 15.90 15.51 15.90 30,452 +0.19(+1.19%)
Nov 11, 2016 15.82 15.85 15.56 15.72 49,166 -0.34(-2.11%)
Nov 10, 2016 16.14 16.17 15.93 16.05 5,893 -0.05(-0.30%)
Nov 09, 2016 15.77 16.24 15.77 16.10 18,808 +0.36(+2.29%)
Nov 08, 2016 15.79 15.83 15.64 15.74 7,753 -0.07(-0.42%)
Nov 07, 2016 15.62 15.83 15.62 15.81 187,599 +0.31(+2.02%)
Nov 04, 2016 15.61 15.67 15.46 15.49 4,821 -0.08(-0.49%)
Nov 03, 2016 15.74 15.74 15.48 15.57 8,055 +0.01(+0.08%)
Nov 02, 2016 15.66 15.68 15.36 15.56 17,533 -0.20(-1.24%)
Nov 01, 2016 15.85 16.05 15.49 15.75 11,211 -0.01(-0.04%)
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%)
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.