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 (%)
Aug 30, 2019 10.18 10.18 9.917 10.04 12,600 -0.10(-1.01%)
Aug 29, 2019 10.00 10.20 10.00 10.14 10,090 +0.23(+2.31%)
Aug 28, 2019 9.750 9.955 9.723 9.913 2,235 +0.31(+3.26%)
Aug 27, 2019 9.747 9.747 9.534 9.600 6,608 -0.06(-0.62%)
Aug 26, 2019 9.830 9.830 9.650 9.660 11,810 -0.00(-0.02%)
Aug 23, 2019 9.970 10.01 9.662 9.662 13,900 -0.49(-4.79%)
Aug 22, 2019 10.27 10.30 10.15 10.15 3,137 -0.10(-0.93%)
Aug 21, 2019 10.28 10.38 10.24 10.24 4,064 +0.05(+0.54%)
Aug 20, 2019 10.23 10.24 10.14 10.19 3,614 -0.11(-1.09%)
Aug 19, 2019 10.18 10.32 10.12 10.30 5,017 +0.35(+3.51%)
Aug 16, 2019 9.760 9.973 9.760 9.950 3,800 +0.20(+2.05%)
Aug 15, 2019 9.790 9.790 9.648 9.750 6,878 -0.06(-0.60%)
Aug 14, 2019 9.831 9.854 9.750 9.809 7,624 -0.45(-4.39%)
Aug 13, 2019 10.10 10.39 10.10 10.26 8,223 +0.13(+1.28%)
Aug 12, 2019 10.24 10.24 10.09 10.13 21,683 -0.15(-1.46%)
Aug 09, 2019 10.38 10.40 10.28 10.28 4,000 -0.05(-0.46%)
Aug 08, 2019 10.19 10.33 10.19 10.33 2,778 +0.24(+2.35%)
Aug 07, 2019 9.940 10.09 9.790 10.09 12,605 -0.00(-0.03%)
Aug 06, 2019 10.32 10.32 10.01 10.09 22,408 -0.15(-1.43%)
Aug 05, 2019 10.50 10.50 10.24 10.24 23,626 -0.42(-3.94%)
Aug 02, 2019 10.90 10.90 10.64 10.66 3,900 -0.17(-1.60%)
Aug 01, 2019 10.98 10.98 10.70 10.83 8,663 -0.51(-4.47%)
Jul 31, 2019 11.46 11.52 11.30 11.34 137,752 +0.09(+0.80%)
Jul 30, 2019 10.84 11.32 10.84 11.25 14,544 +0.38(+3.50%)
Jul 29, 2019 11.04 11.04 10.77 10.87 21,615 -0.13(-1.15%)
Jul 26, 2019 11.09 11.09 10.92 11.00 3,200 -0.11(-1.02%)
Jul 25, 2019 11.51 11.51 11.10 11.11 7,789 -0.30(-2.64%)
Jul 24, 2019 11.41 11.55 11.40 11.41 2,925 +0.01(+0.05%)
Jul 23, 2019 11.37 11.40 11.28 11.40 8,382 +0.06(+0.55%)
Jul 22, 2019 11.36 11.43 11.29 11.34 5,618 -0.01(-0.11%)
Jul 19, 2019 11.18 11.37 11.16 11.36 7,000 +0.21(+1.84%)
Jul 18, 2019 11.18 11.19 11.09 11.15 109,794 -0.04(-0.36%)
Jul 17, 2019 11.28 11.32 11.19 11.19 20,614 -0.24(-2.12%)
Jul 16, 2019 11.58 11.61 11.35 11.43 9,581 -0.18(-1.58%)
Jul 15, 2019 11.94 11.94 11.61 11.62 2,374 -0.31(-2.62%)
Jul 12, 2019 11.92 11.93 11.86 11.93 7,200 +0.12(+1.01%)
Jul 11, 2019 11.88 11.88 11.81 11.81 1,458 -0.11(-0.92%)
Jul 10, 2019 11.75 11.92 11.75 11.92 17,439 +0.30(+2.58%)
Jul 09, 2019 11.50 11.63 11.50 11.62 45,618 -0.03(-0.27%)
Jul 08, 2019 11.66 11.71 11.65 11.65 944 -0.04(-0.31%)
Jul 05, 2019 11.55 11.69 11.55 11.69 3,300 +0.08(+0.71%)
Jul 03, 2019 11.54 11.62 11.51 11.61 37,700 +0.02(+0.14%)
Jul 02, 2019 11.96 11.96 11.54 11.59 27,279 -0.40(-3.32%)
Jul 01, 2019 12.23 12.26 11.97 11.99 4,477 +0.05(+0.39%)
Jun 28, 2019 11.89 11.99 11.89 11.94 179,200 +0.08(+0.70%)
Jun 27, 2019 11.99 12.00 11.84 11.86 12,273 -0.15(-1.28%)
Jun 26, 2019 11.81 12.06 11.81 12.01 12,723 +0.34(+2.92%)
Jun 25, 2019 11.70 11.74 11.62 11.67 59,080 -0.07(-0.62%)
Jun 24, 2019 11.81 11.82 11.72 11.74 2,509 -0.13(-1.07%)
Jun 21, 2019 11.81 11.95 11.81 11.87 45,200 -0.02(-0.13%)
Jun 20, 2019 11.78 11.97 11.78 11.89 4,876 +0.31(+2.64%)
Jun 19, 2019 11.58 11.65 11.50 11.58 6,680 -0.03(-0.22%)
Jun 18, 2019 11.61 11.62 11.51 11.61 4,209 +0.21(+1.83%)
Jun 17, 2019 11.13 11.40 11.13 11.40 6,512 +0.22(+2.00%)
Jun 14, 2019 11.28 11.29 11.14 11.17 3,500 -0.18(-1.57%)
Jun 13, 2019 11.36 11.39 11.26 11.35 9,308 +0.17(+1.53%)
Jun 12, 2019 11.24 11.28 11.09 11.18 12,889 -0.27(-2.36%)
Jun 11, 2019 11.52 11.54 11.45 11.45 10,700 +0.05(+0.45%)
Jun 10, 2019 11.50 11.60 11.40 11.40 2,946 -0.08(-0.70%)
Jun 07, 2019 11.38 11.54 11.37 11.48 40,800 +0.08(+0.70%)
Jun 06, 2019 11.25 11.45 11.25 11.40 5,510 +0.18(+1.65%)
Jun 05, 2019 11.58 11.59 11.18 11.21 7,672 -0.38(-3.31%)
Jun 04, 2019 11.47 11.60 11.45 11.60 2,165 +0.22(+1.94%)
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.