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 (%)
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%)
Apr 02, 2018 14.71 14.71 14.11 14.37 27,143 -0.46(-3.10%)
Mar 29, 2018 14.83 14.83 14.83 0 +0.40(+2.77%)
Mar 28, 2018 14.72 14.72 14.43 14.43 24,734 -0.25(-1.70%)
Mar 27, 2018 15.07 15.07 14.68 14.68 19,338 -0.32(-2.13%)
Mar 26, 2018 14.90 15.01 14.71 15.00 17,511 +0.22(+1.49%)
Mar 23, 2018 14.94 15.15 14.76 14.78 7,742 -0.04(-0.27%)
Mar 22, 2018 14.88 14.96 14.71 14.82 19,176 -0.27(-1.79%)
Mar 21, 2018 14.51 15.09 14.51 15.09 13,718 +0.71(+4.94%)
Mar 20, 2018 14.28 14.49 14.28 14.38 26,822 +0.23(+1.63%)
Mar 19, 2018 14.40 14.42 14.08 14.15 8,603 -0.32(-2.21%)
Mar 16, 2018 14.29 14.53 14.29 14.47 7,501 +0.21(+1.47%)
Mar 15, 2018 14.51 14.58 14.22 14.26 9,170 -0.19(-1.31%)
Mar 14, 2018 14.60 14.60 14.43 14.45 12,078 -0.01(-0.07%)
Mar 13, 2018 14.59 14.65 14.46 14.46 52,237 -0.09(-0.62%)
Mar 12, 2018 14.57 14.67 14.48 14.55 14,210 -0.01(-0.07%)
Mar 09, 2018 14.43 14.56 14.43 14.56 9,088 +0.27(+1.89%)
Mar 08, 2018 14.35 14.40 14.21 14.29 8,314 -0.05(-0.35%)
Mar 07, 2018 14.57 14.23 14.34 6,497 -0.16(-1.10%)
Mar 06, 2018 14.74 14.74 14.49 14.50 11,139 -0.14(-0.96%)
Mar 05, 2018 14.26 14.67 14.26 14.64 6,185 +0.33(+2.31%)
Mar 02, 2018 14.00 14.31 13.94 14.31 18,160 +0.17(+1.20%)
Mar 01, 2018 14.13 14.35 14.02 14.14 9,375 +0.02(+0.14%)
Feb 28, 2018 14.59 14.59 14.12 14.12 45,311 -0.38(-2.62%)
Feb 27, 2018 14.78 14.89 14.50 14.50 11,475 -0.32(-2.16%)
Feb 26, 2018 14.85 14.87 14.73 14.82 25,656 +0.06(+0.41%)
Feb 23, 2018 14.53 14.80 14.53 14.76 3,874 +0.37(+2.57%)
Feb 22, 2018 14.35 14.66 14.30 14.39 9,153 +0.20(+1.41%)
Feb 21, 2018 14.47 14.57 14.19 14.19 7,683 -0.35(-2.41%)
Feb 20, 2018 14.57 14.71 14.52 14.54 14,751 +0.02(+0.14%)
Feb 16, 2018 14.52 14.52 14.52 0 -0.09(-0.62%)
Feb 15, 2018 14.67 14.68 14.31 14.61 14,357 -0.01(-0.07%)
Feb 14, 2018 14.00 14.65 13.99 14.62 40,044 +0.51(+3.61%)
Feb 13, 2018 14.17 14.26 14.10 14.11 12,153 -0.21(-1.47%)
Feb 12, 2018 14.15 14.40 14.13 14.32 8,768 +0.47(+3.39%)
Feb 09, 2018 14.13 14.13 13.37 13.85 18,763 -0.15(-1.07%)
Feb 08, 2018 14.68 14.70 13.97 14.00 20,999 -0.61(-4.18%)
Feb 07, 2018 15.07 15.17 14.61 14.61 82,752 -0.34(-2.27%)
Feb 06, 2018 14.60 15.05 14.37 14.95 157,598 +0.05(+0.37%)
Feb 05, 2018 15.12 15.40 14.81 14.89 54,327 -0.47(-3.09%)
Feb 02, 2018 15.82 15.82 15.33 15.37 29,755 -0.66(-4.12%)
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.