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 (%)
Jul 29, 2016 16.04 16.48 15.95 16.48 6,419 +0.43(+2.68%)
Jul 28, 2016 15.90 16.09 15.90 16.05 6,588 +0.14(+0.88%)
Jul 27, 2016 16.13 16.13 15.81 15.91 12,227 -0.34(-2.09%)
Jul 26, 2016 15.99 16.25 15.98 16.25 59,190 +0.27(+1.69%)
Jul 25, 2016 16.45 16.45 15.94 15.98 20,034 -0.53(-3.23%)
Jul 22, 2016 16.50 16.54 16.40 16.51 23,558 +0.01(+0.04%)
Jul 21, 2016 16.60 16.67 16.49 16.51 27,351 -0.16(-0.97%)
Jul 20, 2016 16.53 16.74 16.33 16.67 44,151 +0.05(+0.30%)
Jul 19, 2016 16.77 16.77 16.60 16.62 36,873 -0.22(-1.29%)
Jul 18, 2016 16.84 16.84 16.65 16.84 8,884 +0.02(+0.11%)
Jul 15, 2016 16.93 16.99 16.78 16.82 3,100 -0.06(-0.36%)
Jul 14, 2016 17.01 17.01 16.85 16.88 35,856 +0.04(+0.24%)
Jul 13, 2016 17.19 17.19 16.69 16.84 10,702 -0.32(-1.86%)
Jul 12, 2016 16.77 17.21 16.77 17.16 17,877 +0.59(+3.56%)
Jul 11, 2016 16.61 16.70 16.56 16.57 16,582 +0.00(+0.00%)
Jul 08, 2016 16.46 16.31 16.31 16.57 5,407 +0.26(+1.59%)
Jul 07, 2016 16.59 16.82 16.23 16.31 4,211 -0.21(-1.27%)
Jul 06, 2016 16.30 16.52 16.27 16.52 2,954 +0.15(+0.92%)
Jul 05, 2016 16.67 16.67 16.17 16.37 43,315 -0.43(-2.56%)
Jul 01, 2016 16.86 16.80 16.80 16.80 3,100 +0.24(+1.45%)
Jun 30, 2016 16.60 16.61 16.52 16.56 8,629 +0.00(+0.00%)
Jun 29, 2016 16.50 16.68 16.45 16.56 15,203 +0.34(+2.10%)
Jun 28, 2016 15.70 16.23 15.70 16.22 6,248 +0.76(+4.92%)
Jun 27, 2016 16.10 16.12 15.46 15.46 17,655 -0.87(-5.34%)
Jun 24, 2016 16.21 16.65 16.21 16.33 27,882 -0.78(-4.54%)
Jun 23, 2016 17.04 17.13 17.03 17.11 4,104 +0.24(+1.42%)
Jun 22, 2016 16.93 17.09 16.82 16.87 6,804 -0.16(-0.94%)
Jun 21, 2016 16.82 17.05 16.62 17.03 14,811 +0.25(+1.49%)
Jun 20, 2016 16.67 16.85 16.67 16.78 12,101 +0.37(+2.25%)
Jun 17, 2016 16.34 16.52 16.10 16.41 13,196 +0.33(+2.05%)
Jun 16, 2016 16.33 16.33 15.74 16.08 14,354 -0.37(-2.25%)
Jun 15, 2016 16.52 16.63 16.32 16.45 5,725 +0.08(+0.49%)
Jun 14, 2016 16.39 16.60 16.33 16.37 5,356 -0.09(-0.57%)
Jun 13, 2016 16.36 16.73 16.35 16.46 16,963 -0.01(-0.04%)
Jun 10, 2016 17.00 17.01 16.47 16.47 11,325 -0.74(-4.30%)
Jun 09, 2016 17.26 17.26 17.05 17.21 6,959 -0.11(-0.64%)
Jun 08, 2016 17.55 17.80 17.30 17.32 28,464 -0.17(-0.97%)
Jun 07, 2016 16.95 17.52 16.95 17.49 11,936 +0.54(+3.16%)
Jun 06, 2016 16.58 16.97 16.58 16.95 9,686 +0.45(+2.70%)
Jun 03, 2016 16.56 16.56 16.46 16.51 2,693 -0.09(-0.54%)
Jun 02, 2016 16.46 16.60 16.32 16.60 6,989 +0.03(+0.18%)
Jun 01, 2016 16.47 16.57 16.31 16.57 4,581 +0.02(+0.12%)
May 31, 2016 16.55 16.77 16.48 16.55 20,729 -0.03(-0.18%)
May 27, 2016 16.50 16.58 16.58 16.58 4,700 -0.05(-0.30%)
May 26, 2016 16.72 16.95 16.60 16.63 9,843 -0.01(-0.07%)
May 25, 2016 16.26 16.70 16.26 16.64 17,255 +0.41(+2.54%)
May 24, 2016 16.19 16.40 16.19 16.23 9,645 +0.00(+0.02%)
May 23, 2016 16.02 16.23 15.94 16.23 5,525 +0.05(+0.29%)
May 20, 2016 16.02 16.18 16.00 16.18 4,597 +0.19(+1.17%)
May 19, 2016 15.75 15.99 15.53 15.99 5,937 -0.01(-0.04%)
May 18, 2016 16.38 16.39 15.95 16.00 7,967 -0.31(-1.90%)
May 17, 2016 16.15 16.43 16.15 16.31 10,114 +0.14(+0.87%)
May 16, 2016 15.93 16.30 15.93 16.17 11,914 +0.38(+2.40%)
May 13, 2016 16.02 16.02 15.78 15.79 7,385 -0.24(-1.50%)
May 12, 2016 16.05 16.22 15.99 16.03 9,142 +0.08(+0.49%)
May 11, 2016 15.70 16.11 15.70 15.95 2,292 +0.21(+1.35%)
May 10, 2016 15.55 15.74 15.51 15.74 8,924 +0.44(+2.88%)
May 09, 2016 15.51 15.51 15.12 15.30 91,066 -0.26(-1.67%)
May 06, 2016 15.64 15.87 15.56 15.56 841,521 -0.14(-0.89%)
May 05, 2016 15.63 15.94 15.59 15.70 4,056 +0.37(+2.44%)
May 04, 2016 15.66 15.90 15.26 15.33 10,031 -0.31(-2.01%)
May 03, 2016 15.94 16.19 15.64 15.64 6,591 -0.69(-4.22%)
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.