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 (%)
Sep 30, 2016 17.85 18.10 17.80 18.05 8,416 +0.26(+1.45%)
Sep 29, 2016 17.50 18.04 17.50 17.79 75,096 +0.33(+1.90%)
Sep 28, 2016 16.62 17.51 16.50 17.46 73,715 +0.97(+5.88%)
Sep 27, 2016 16.78 16.78 16.34 16.49 10,869 -0.34(-2.02%)
Sep 26, 2016 16.86 17.14 16.83 16.83 18,464 -0.07(-0.41%)
Sep 23, 2016 17.35 17.38 16.76 16.90 9,799 -0.47(-2.69%)
Sep 22, 2016 17.56 17.69 17.32 17.37 9,715 +0.07(+0.39%)
Sep 21, 2016 16.85 17.30 16.85 17.30 17,312 +0.53(+3.16%)
Sep 20, 2016 16.92 16.92 16.77 16.77 1,534 -0.13(-0.77%)
Sep 19, 2016 16.97 17.06 16.87 16.90 24,875 +0.01(+0.09%)
Sep 16, 2016 16.85 16.89 16.82 16.89 5,779 -0.08(-0.50%)
Sep 15, 2016 16.77 17.11 16.77 16.97 5,565 +0.27(+1.62%)
Sep 14, 2016 16.99 17.17 16.70 16.70 18,049 -0.38(-2.22%)
Sep 13, 2016 17.63 17.63 17.01 17.08 68,434 -0.73(-4.10%)
Sep 12, 2016 17.61 17.90 17.50 17.81 19,009 +0.02(+0.11%)
Sep 09, 2016 18.15 18.15 17.79 17.79 14,580 -0.57(-3.10%)
Sep 08, 2016 17.97 18.40 17.94 18.36 22,746 +0.44(+2.46%)
Sep 07, 2016 18.00 18.07 17.88 17.92 39,999 +0.09(+0.50%)
Sep 06, 2016 17.63 17.83 17.62 17.83 35,863 +0.18(+1.02%)
Sep 02, 2016 17.52 17.65 17.65 17.65 5,400 +0.31(+1.81%)
Sep 01, 2016 17.20 17.34 17.15 17.34 12,319 +0.08(+0.46%)
Aug 31, 2016 17.61 17.67 17.22 17.26 14,309 -0.47(-2.67%)
Aug 30, 2016 17.81 18.00 17.65 17.73 46,527 -0.03(-0.17%)
Aug 29, 2016 17.64 17.81 17.63 17.76 7,870 +0.09(+0.51%)
Aug 26, 2016 17.66 17.97 17.57 17.67 28,768 -0.02(-0.11%)
Aug 25, 2016 17.64 17.73 17.62 17.69 3,318 -0.01(-0.06%)
Aug 24, 2016 17.82 17.84 17.64 17.70 8,200 -0.16(-0.92%)
Aug 23, 2016 17.74 17.90 17.74 17.86 73,722 +0.20(+1.16%)
Aug 22, 2016 17.80 17.80 17.57 17.66 18,380 -0.22(-1.23%)
Aug 19, 2016 18.02 18.02 17.76 17.88 269,584 -0.11(-0.61%)
Aug 18, 2016 17.59 17.99 17.59 17.99 27,163 +0.48(+2.74%)
Aug 17, 2016 17.48 17.56 17.37 17.51 4,158 +0.02(+0.11%)
Aug 16, 2016 17.47 17.56 17.27 17.49 11,513 +0.03(+0.17%)
Aug 15, 2016 17.34 17.51 17.34 17.46 11,734 +0.19(+1.10%)
Aug 12, 2016 17.18 17.33 17.16 17.27 5,283 +0.10(+0.58%)
Aug 11, 2016 16.87 17.25 16.87 17.17 3,655 +0.38(+2.26%)
Aug 10, 2016 16.95 16.98 16.79 16.79 2,123 -0.13(-0.77%)
Aug 09, 2016 17.06 17.06 16.87 16.92 8,971 -0.16(-0.93%)
Aug 08, 2016 16.88 17.22 16.88 17.08 29,332 +0.33(+1.97%)
Aug 05, 2016 16.55 16.77 16.46 16.75 5,786 +0.25(+1.50%)
Aug 04, 2016 16.37 16.75 16.37 16.50 15,767 +0.12(+0.75%)
Aug 03, 2016 16.09 16.42 16.09 16.38 3,188 +0.49(+3.08%)
Aug 02, 2016 15.85 16.02 15.63 15.89 37,852 +0.14(+0.88%)
Aug 01, 2016 16.43 16.43 15.75 15.75 16,910 -0.73(-4.42%)
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%)
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.