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 (%)
Feb 26, 2021 104.54 104.54 104.54 104.54 100 -1.69(-1.59%)
Feb 25, 2021 108.00 108.00 106.23 106.23 688 -2.95(-2.70%)
Feb 24, 2021 106.53 109.86 106.53 109.18 6,514 +4.57(+4.37%)
Feb 23, 2021 102.35 104.61 98.05 104.61 710 +2.71(+2.66%)
Feb 22, 2021 99.88 104.00 99.88 101.90 1,166 +3.62(+3.68%)
Feb 19, 2021 98.28 98.28 98.28 98.28 200 +1.26(+1.30%)
Feb 18, 2021 97.99 97.99 97.02 97.02 200 -3.77(-3.74%)
Feb 17, 2021 100.00 100.80 99.91 100.80 3,315 +1.01(+1.01%)
Feb 16, 2021 99.78 99.78 99.78 99.78 435 +3.48(+3.62%)
Feb 12, 2021 96.30 96.30 96.30 96.30 400 +2.57(+2.75%)
Feb 11, 2021 95.32 95.32 93.73 93.73 389 -1.39(-1.46%)
Feb 10, 2021 95.00 95.11 95.00 95.11 876 +2.18(+2.35%)
Feb 09, 2021 92.93 92.93 92.93 92.93 131 -1.34(-1.42%)
Feb 08, 2021 94.26 94.26 94.26 94.26 129 +4.97(+5.56%)
Feb 05, 2021 89.30 89.30 89.30 89.30 100 +0.29(+0.32%)
Feb 04, 2021 88.42 89.01 86.99 89.01 1,566 +0.47(+0.53%)
Feb 03, 2021 84.93 88.54 84.93 88.54 2,638 +4.57(+5.44%)
Feb 02, 2021 87.28 87.28 83.97 83.97 230 +0.08(+0.10%)
Feb 01, 2021 82.80 83.89 82.80 83.89 1,323 +1.98(+2.42%)
Jan 29, 2021 83.45 83.45 81.91 81.91 300 -2.25(-2.67%)
Jan 28, 2021 83.97 84.29 82.50 84.16 2,764 +0.67(+0.81%)
Jan 27, 2021 82.60 85.00 81.82 83.49 1,002 -0.36(-0.43%)
Jan 26, 2021 84.23 84.59 83.85 83.85 791 -2.76(-3.18%)
Jan 25, 2021 84.78 86.60 84.78 86.60 1,758 -0.58(-0.67%)
Jan 22, 2021 85.50 87.19 85.50 87.19 700 -0.52(-0.59%)
Jan 21, 2021 88.92 88.92 87.10 87.70 3,929 -3.63(-3.98%)
Jan 20, 2021 92.41 92.41 91.34 91.34 1,890 -0.63(-0.69%)
Jan 19, 2021 91.00 92.30 91.00 91.97 1,620 +1.20(+1.32%)
Jan 15, 2021 92.00 92.00 90.77 90.77 1,200 -3.63(-3.85%)
Jan 14, 2021 92.90 95.12 92.90 94.40 936 +3.09(+3.39%)
Jan 13, 2021 92.65 92.65 91.31 91.31 920 -1.80(-1.93%)
Jan 12, 2021 89.14 93.11 89.14 93.11 1,145 +5.81(+6.65%)
Jan 11, 2021 87.42 87.42 87.27 87.30 329 +0.72(+0.83%)
Jan 08, 2021 86.52 86.59 86.52 86.59 700 -1.27(-1.44%)
Jan 07, 2021 86.60 88.97 86.60 87.86 872 +2.04(+2.38%)
Jan 06, 2021 83.69 85.90 83.69 85.81 1,097 +2.87(+3.46%)
Jan 05, 2021 79.00 82.94 79.00 82.94 269 +5.58(+7.22%)
Jan 04, 2021 78.20 78.20 76.40 77.36 610 +0.87(+1.14%)
Dec 31, 2020 76.49 76.49 76.49 1,031 -0.98(-1.27%)
Dec 30, 2020 77.08 77.47 77.02 77.47 1,031 +2.51(+3.35%)
Dec 29, 2020 75.29 75.29 74.96 74.96 364 -0.14(-0.18%)
Dec 28, 2020 75.14 75.14 75.10 75.10 702 -1.16(-1.52%)
Dec 24, 2020 76.31 76.45 76.17 76.26 500 -1.14(-1.48%)
Dec 23, 2020 75.69 77.97 75.58 77.40 3,496 +3.47(+4.69%)
Dec 22, 2020 73.93 73.93 73.93 73.93 502 -1.92(-2.53%)
Dec 21, 2020 75.00 75.85 73.95 75.85 817 -2.18(-2.79%)
Dec 18, 2020 78.91 78.91 77.65 78.03 4,366 -1.13(-1.43%)
Dec 17, 2020 78.86 79.16 78.86 79.16 854 -0.37(-0.46%)
Dec 16, 2020 79.53 79.53 79.53 79.53 100 -0.72(-0.89%)
Dec 15, 2020 78.78 80.25 78.78 80.25 704 +1.58(+2.00%)
Dec 14, 2020 80.05 80.05 78.67 78.67 872 -2.54(-3.13%)
Dec 11, 2020 80.05 81.21 80.05 81.21 609 -1.02(-1.24%)
Dec 10, 2020 81.69 82.48 81.69 82.24 709 +3.98(+5.09%)
Dec 09, 2020 78.77 78.77 77.24 78.25 6,251 +0.78(+1.01%)
Dec 08, 2020 77.18 77.47 77.14 77.47 521 +1.10(+1.44%)
Dec 07, 2020 77.15 77.30 76.37 76.37 774 -1.96(-2.50%)
Dec 04, 2020 73.80 78.32 73.80 78.32 5,889 +5.97(+8.25%)
Dec 03, 2020 72.04 72.90 72.04 72.35 547 +1.03(+1.44%)
Dec 02, 2020 71.32 71.32 71.32 71.32 271 +1.32(+1.88%)
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.