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 (%)
Jun 29, 2018 17.42 17.69 17.42 17.50 29,759 +0.17(+0.95%)
Jun 28, 2018 17.45 17.45 17.25 17.33 8,367 -0.06(-0.35%)
Jun 27, 2018 17.30 17.65 17.29 17.39 41,857 +0.35(+2.05%)
Jun 26, 2018 16.78 17.10 16.71 17.04 45,448 +0.34(+2.06%)
Jun 25, 2018 17.09 17.09 16.57 16.70 13,918 -0.39(-2.31%)
Jun 22, 2018 17.03 17.17 17.01 17.09 164,778 +0.59(+3.58%)
Jun 21, 2018 16.78 16.80 16.49 16.50 32,162 -0.41(-2.45%)
Jun 20, 2018 16.79 16.93 16.70 16.91 8,651 +0.25(+1.51%)
Jun 19, 2018 16.33 16.69 16.33 16.66 5,131 +0.03(+0.20%)
Jun 18, 2018 16.26 16.79 16.23 16.63 11,565 +0.37(+2.27%)
Jun 15, 2018 16.73 16.25 16.26 15,911 -0.47(-2.81%)
Jun 14, 2018 17.01 17.01 16.71 16.73 17,310 -0.21(-1.24%)
Jun 13, 2018 16.83 16.95 16.83 16.94 5,598 +0.06(+0.36%)
Jun 12, 2018 16.88 17.04 16.83 16.88 6,023 +0.02(+0.12%)
Jun 11, 2018 16.70 16.97 16.70 16.86 7,454 +0.11(+0.66%)
Jun 08, 2018 16.81 16.84 16.59 16.75 14,595 -0.08(-0.48%)
Jun 07, 2018 16.58 16.92 16.58 16.83 11,786 +0.34(+2.03%)
Jun 06, 2018 16.33 16.49 6,543 +0.08(+0.52%)
Jun 05, 2018 16.31 16.49 16.24 16.41 4,881 +0.01(+0.06%)
Jun 04, 2018 16.83 16.90 16.38 16.40 7,981 -0.34(-2.00%)
Jun 01, 2018 16.87 17.04 16.66 16.73 16,866 -0.14(-0.80%)
May 31, 2018 16.86 17.06 16.85 16.87 7,011 -0.19(-1.11%)
May 30, 2018 16.60 17.09 16.59 17.06 26,208 +0.60(+3.65%)
May 29, 2018 16.35 16.52 16.32 16.46 8,803 -0.09(-0.54%)
May 25, 2018 16.55 16.55 16.55 0 -0.41(-2.42%)
May 24, 2018 17.05 17.10 16.95 16.96 18,970 -0.32(-1.85%)
May 23, 2018 17.31 17.44 17.09 17.28 18,331 -0.15(-0.86%)
May 22, 2018 17.86 17.99 17.39 17.43 27,862 -0.38(-2.13%)
May 21, 2018 17.70 17.83 17.61 17.81 44,989 +0.23(+1.31%)
May 18, 2018 17.72 17.73 17.51 17.58 98,053 -0.19(-1.07%)
May 17, 2018 17.39 17.78 17.39 17.77 46,329 +0.45(+2.60%)
May 16, 2018 17.16 17.34 17.06 17.32 25,345 +0.14(+0.81%)
May 15, 2018 17.08 17.21 16.96 17.18 12,245 +0.05(+0.29%)
May 14, 2018 17.05 17.17 17.05 17.13 42,948 +0.16(+0.94%)
May 11, 2018 17.05 17.11 16.86 16.97 12,721 -0.14(-0.82%)
May 10, 2018 17.11 17.11 16.96 17.11 31,544 +0.11(+0.65%)
May 09, 2018 16.93 17.31 16.84 17.00 33,372 +0.32(+1.92%)
May 08, 2018 16.35 16.68 16.05 16.68 21,614 +0.29(+1.77%)
May 07, 2018 16.48 16.82 16.38 16.39 35,589 +0.06(+0.37%)
May 04, 2018 16.13 16.39 16.13 16.33 17,378 +0.18(+1.11%)
May 03, 2018 16.34 16.38 16.07 16.15 8,359 -0.31(-1.88%)
May 02, 2018 16.34 16.64 16.34 16.46 12,371 +0.08(+0.49%)
May 01, 2018 16.37 16.41 16.20 16.38 7,159 -0.11(-0.67%)
Apr 30, 2018 16.42 16.62 16.39 16.49 21,367 +0.15(+0.92%)
Apr 27, 2018 16.45 16.45 16.30 16.34 52,388 -0.16(-0.97%)
Apr 26, 2018 16.45 16.53 16.40 16.50 9,684 +0.16(+0.98%)
Apr 25, 2018 16.12 16.37 16.12 16.34 19,401 +0.20(+1.24%)
Apr 24, 2018 16.39 16.50 16.02 16.14 17,317 -0.20(-1.22%)
Apr 23, 2018 16.11 16.35 16.02 16.34 16,690 +0.10(+0.62%)
Apr 20, 2018 16.25 16.30 16.11 16.24 12,065 -0.10(-0.61%)
Apr 19, 2018 16.41 16.53 16.31 16.34 10,314 -0.05(-0.30%)
Apr 18, 2018 16.08 16.51 16.08 16.39 61,909 +0.40(+2.50%)
Apr 17, 2018 15.86 16.02 15.83 15.99 22,232 +0.18(+1.14%)
Apr 16, 2018 15.75 15.89 15.70 15.81 11,069 +0.02(+0.13%)
Apr 13, 2018 15.59 15.90 15.59 15.79 18,761 +0.27(+1.74%)
Apr 12, 2018 15.54 15.59 15.41 15.52 14,118 -0.04(-0.28%)
Apr 11, 2018 15.40 15.61 15.33 15.56 11,313 +0.26(+1.72%)
Apr 10, 2018 15.00 15.41 15.00 15.30 11,655 +0.63(+4.29%)
Apr 09, 2018 14.72 14.89 14.65 14.67 13,459 +0.23(+1.59%)
Apr 06, 2018 14.81 14.81 14.38 14.44 4,636 -0.57(-3.79%)
Apr 05, 2018 14.87 15.06 14.87 15.01 14,460 +0.39(+2.66%)
Apr 04, 2018 14.34 14.67 14.34 14.62 8,259 -0.01(-0.07%)
Apr 03, 2018 14.39 14.63 14.31 14.63 5,052 +0.26(+1.81%)
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.