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 31, 2017 14.58 14.58 14.31 14.47 11,313 -0.11(-0.75%)
Jul 28, 2017 14.65 14.84 14.58 14.58 64,461 -0.05(-0.34%)
Jul 27, 2017 14.37 14.63 14.36 14.63 34,623 +0.12(+0.83%)
Jul 26, 2017 14.55 14.69 14.43 14.51 57,658 +0.05(+0.34%)
Jul 25, 2017 14.19 14.58 14.19 14.46 41,978 +0.43(+3.06%)
Jul 24, 2017 14.06 14.15 13.96 14.03 17,933 -0.02(-0.14%)
Jul 21, 2017 14.14 14.16 14.00 14.05 16,464 -0.22(-1.54%)
Jul 20, 2017 14.47 14.52 14.20 14.27 7,684 -0.13(-0.90%)
Jul 19, 2017 13.97 14.40 13.96 14.40 33,625 +0.46(+3.30%)
Jul 18, 2017 14.17 14.18 13.90 13.94 54,163 -0.10(-0.71%)
Jul 17, 2017 14.11 14.19 14.00 14.04 39,179 +0.01(+0.07%)
Jul 14, 2017 13.97 14.07 13.95 14.03 32,966 +0.09(+0.65%)
Jul 13, 2017 13.84 13.94 13.74 13.94 39,727 +0.14(+1.01%)
Jul 12, 2017 13.94 14.02 13.73 13.80 73,359 +0.06(+0.44%)
Jul 11, 2017 13.64 13.79 13.57 13.74 12,824 +0.13(+0.92%)
Jul 10, 2017 13.36 13.65 13.35 13.61 27,207 +0.19(+1.45%)
Jul 07, 2017 13.45 13.45 13.15 13.42 44,022 -0.11(-0.81%)
Jul 06, 2017 13.87 13.89 13.50 13.53 213,584 -0.27(-1.96%)
Jul 05, 2017 14.16 14.16 13.78 13.80 20,760 -0.49(-3.43%)
Jul 03, 2017 14.02 14.31 14.02 14.29 22,389 +0.31(+2.22%)
Jun 30, 2017 13.99 14.12 13.84 13.98 129,122 +0.08(+0.58%)
Jun 29, 2017 13.75 14.08 13.75 13.90 124,952 +0.20(+1.46%)
Jun 28, 2017 13.63 13.80 13.61 13.70 32,859 +0.12(+0.88%)
Jun 27, 2017 13.69 13.78 13.56 13.58 42,911 -0.05(-0.33%)
Jun 26, 2017 13.63 13.73 13.48 13.63 78,199 +0.04(+0.30%)
Jun 23, 2017 13.42 13.59 13.42 13.59 19,398 +0.21(+1.53%)
Jun 22, 2017 13.38 13.59 13.31 13.38 50,417 +0.06(+0.45%)
Jun 21, 2017 13.64 13.65 13.25 13.32 696,917 -0.32(-2.35%)
Jun 20, 2017 13.66 13.71 13.39 13.64 33,826 -0.21(-1.52%)
Jun 19, 2017 13.98 13.98 13.85 13.85 3,736 -0.08(-0.57%)
Jun 16, 2017 13.87 13.93 13.77 13.93 7,642 +0.19(+1.38%)
Jun 15, 2017 14.06 14.13 13.73 13.74 8,159 -0.41(-2.90%)
Jun 14, 2017 14.51 14.51 14.10 14.15 8,603 -0.44(-3.02%)
Jun 13, 2017 14.38 14.59 14.36 14.59 5,369 +0.22(+1.51%)
Jun 12, 2017 14.42 14.44 14.30 14.37 22,101 +0.20(+1.43%)
Jun 09, 2017 13.86 14.32 13.86 14.17 13,954 +0.36(+2.61%)
Jun 08, 2017 13.86 13.99 13.81 13.81 12,204 -0.12(-0.87%)
Jun 07, 2017 14.43 14.43 13.93 13.93 26,664 -0.53(-3.66%)
Jun 06, 2017 14.21 14.46 14.17 14.46 16,083 +0.20(+1.38%)
Jun 05, 2017 14.20 14.27 14.15 14.26 5,338 +0.01(+0.08%)
Jun 02, 2017 14.46 14.47 14.16 14.25 8,924 -0.30(-2.05%)
Jun 01, 2017 14.42 14.69 14.39 14.55 59,533 +0.12(+0.85%)
May 31, 2017 14.41 14.46 14.32 14.43 4,262 -0.16(-1.12%)
May 30, 2017 14.88 14.88 14.58 14.59 6,462 -0.39(-2.60%)
May 26, 2017 14.92 14.99 14.86 14.98 6,415 +0.09(+0.60%)
May 25, 2017 15.30 15.40 14.82 14.89 15,152 -0.41(-2.68%)
May 24, 2017 15.46 15.48 15.28 15.30 23,410 -0.18(-1.16%)
May 23, 2017 15.56 15.56 15.37 15.48 40,925 +0.02(+0.13%)
May 22, 2017 15.67 15.71 15.43 15.46 11,776 -0.12(-0.77%)
May 19, 2017 15.30 15.61 15.30 15.58 25,059 +0.40(+2.64%)
May 18, 2017 15.18 15.25 15.06 15.18 17,995 -0.02(-0.13%)
May 17, 2017 15.33 15.46 15.20 15.20 14,064 -0.26(-1.68%)
May 16, 2017 15.63 15.63 15.37 15.46 5,076 -0.12(-0.77%)
May 15, 2017 15.80 15.83 15.50 15.58 17,219 +0.15(+0.97%)
May 12, 2017 15.44 15.50 15.39 15.43 14,568 +0.00(+0.00%)
May 11, 2017 15.64 15.66 15.43 15.43 6,843 -0.13(-0.86%)
May 10, 2017 15.32 15.61 15.32 15.56 7,821 +0.35(+2.29%)
May 09, 2017 15.39 15.39 15.17 15.22 16,070 -0.15(-1.00%)
May 08, 2017 15.23 15.37 15.19 15.37 33,260 +0.16(+1.05%)
May 05, 2017 14.83 15.21 14.76 15.21 29,811 +0.48(+3.27%)
May 04, 2017 15.01 15.01 14.60 14.73 45,535 -0.45(-2.97%)
May 03, 2017 15.12 15.26 15.06 15.18 9,551 -0.02(-0.13%)
May 02, 2017 15.39 15.44 15.13 15.20 24,625 -0.18(-1.17%)
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.