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 (%)
Mar 31, 2017 15.71 15.71 15.54 15.63 4,055 -0.03(-0.21%)
Mar 30, 2017 15.78 15.78 15.62 15.66 13,943 -0.10(-0.66%)
Mar 29, 2017 15.42 15.79 15.42 15.77 39,386 +0.41(+2.67%)
Mar 28, 2017 15.04 15.39 15.04 15.36 9,248 +0.35(+2.35%)
Mar 27, 2017 14.81 15.05 14.77 15.00 85,913 +0.03(+0.19%)
Mar 24, 2017 15.08 15.08 14.93 14.98 7,499 -0.03(-0.22%)
Mar 23, 2017 14.96 15.14 14.96 15.01 13,781 -0.05(-0.32%)
Mar 22, 2017 14.99 15.11 14.94 15.06 75,930 -0.05(-0.34%)
Mar 21, 2017 15.46 15.47 15.11 15.11 26,778 -0.26(-1.67%)
Mar 20, 2017 15.23 15.40 15.21 15.37 15,369 -0.04(-0.25%)
Mar 17, 2017 15.53 15.54 15.36 15.40 45,512 -0.00(-0.03%)
Mar 16, 2017 15.59 15.59 15.40 15.41 38,572 -0.16(-1.01%)
Mar 15, 2017 15.24 15.57 15.20 15.57 41,835 +0.49(+3.22%)
Mar 14, 2017 15.20 15.20 14.85 15.08 26,598 -0.22(-1.46%)
Mar 13, 2017 15.18 15.32 15.18 15.30 14,794 +0.12(+0.79%)
Mar 10, 2017 15.39 15.42 15.14 15.18 25,160 -0.12(-0.81%)
Mar 09, 2017 15.13 15.31 14.90 15.31 157,434 +0.14(+0.92%)
Mar 08, 2017 15.79 15.79 15.17 15.17 76,214 -0.65(-4.13%)
Mar 07, 2017 16.01 16.01 15.82 15.82 13,529 -0.16(-1.01%)
Mar 06, 2017 15.81 15.99 15.77 15.98 7,585 +0.12(+0.78%)
Mar 03, 2017 15.86 15.92 15.83 15.86 4,218 -0.02(-0.12%)
Mar 02, 2017 16.06 16.06 15.88 15.88 20,480 -0.30(-1.88%)
Mar 01, 2017 15.95 16.21 15.95 16.18 6,013 +0.37(+2.35%)
Feb 28, 2017 15.80 15.89 15.74 15.81 58,208 -0.14(-0.89%)
Feb 27, 2017 15.83 15.97 15.79 15.96 16,645 +0.18(+1.12%)
Feb 24, 2017 16.02 16.07 15.78 15.78 23,535 -0.34(-2.10%)
Feb 23, 2017 16.51 16.51 16.01 16.12 64,175 -0.09(-0.53%)
Feb 22, 2017 16.65 16.65 16.20 16.20 10,684 -0.49(-2.91%)
Feb 21, 2017 16.64 16.77 16.63 16.69 223,704 +0.15(+0.92%)
Feb 17, 2017 16.54 16.54 16.54 0 -0.08(-0.46%)
Feb 16, 2017 16.97 16.97 16.59 16.61 27,797 -0.17(-0.99%)
Feb 15, 2017 16.81 16.85 16.77 16.78 14,354 -0.08(-0.48%)
Feb 14, 2017 16.77 16.87 16.54 16.86 79,785 +0.11(+0.68%)
Feb 13, 2017 16.85 16.85 16.61 16.75 60,198 -0.09(-0.56%)
Feb 10, 2017 16.83 16.94 16.81 16.84 39,402 +0.19(+1.15%)
Feb 09, 2017 16.35 16.66 16.35 16.65 23,277 +0.37(+2.26%)
Feb 08, 2017 16.20 16.37 15.89 16.28 291,812 +0.01(+0.04%)
Feb 07, 2017 16.67 16.67 16.12 16.27 111,550 -0.43(-2.55%)
Feb 06, 2017 17.06 17.09 16.67 16.70 7,233 -0.30(-1.78%)
Feb 03, 2017 16.80 17.05 16.80 17.00 195,190 +0.21(+1.27%)
Feb 02, 2017 16.75 16.84 16.61 16.79 14,075 +0.15(+0.88%)
Feb 01, 2017 16.86 16.86 16.49 16.64 69,880 -0.14(-0.84%)
Jan 31, 2017 16.78 16.78 16.57 16.78 100,052 +0.07(+0.45%)
Jan 30, 2017 17.18 17.18 16.57 16.71 63,657 -0.53(-3.09%)
Jan 27, 2017 17.41 17.41 17.17 17.24 33,210 -0.19(-1.09%)
Jan 26, 2017 17.39 17.52 17.39 17.43 116,213 +0.14(+0.83%)
Jan 25, 2017 17.29 17.49 17.17 17.29 74,468 +0.05(+0.28%)
Jan 24, 2017 17.06 17.36 17.06 17.24 91,277 +0.25(+1.46%)
Jan 23, 2017 17.15 17.15 16.89 16.99 16,732 -0.24(-1.38%)
Jan 20, 2017 17.24 17.41 17.19 17.23 72,107 +0.06(+0.33%)
Jan 19, 2017 17.23 17.23 17.13 17.17 10,445 +0.00(+0.00%)
Jan 18, 2017 17.27 17.30 17.13 17.17 9,997 -0.15(-0.88%)
Jan 17, 2017 17.36 17.45 17.25 17.33 19,594 +0.10(+0.61%)
Jan 13, 2017 17.22 17.22 17.22 0 -0.05(-0.32%)
Jan 12, 2017 17.45 17.47 17.24 17.28 20,542 -0.05(-0.29%)
Jan 11, 2017 17.26 17.35 17.15 17.33 19,948 +0.11(+0.66%)
Jan 10, 2017 17.25 17.32 17.21 17.21 5,767 -0.01(-0.06%)
Jan 09, 2017 17.60 17.60 17.22 17.22 34,028 -0.45(-2.53%)
Jan 06, 2017 17.72 17.79 17.54 17.67 17,985 -0.04(-0.22%)
Jan 05, 2017 17.70 17.79 17.59 17.71 9,271 +0.09(+0.49%)
Jan 04, 2017 17.54 17.67 17.49 17.62 5,489 +0.08(+0.47%)
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.