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 (%)
Jan 29, 2021 83.45 83.45 81.91 81.91 300 -2.25(-2.67%)
Jan 28, 2021 83.97 84.29 82.50 84.16 2,764 +0.67(+0.81%)
Jan 27, 2021 82.60 85.00 81.82 83.49 1,002 -0.36(-0.43%)
Jan 26, 2021 84.23 84.59 83.85 83.85 791 -2.76(-3.18%)
Jan 25, 2021 84.78 86.60 84.78 86.60 1,758 -0.58(-0.67%)
Jan 22, 2021 85.50 87.19 85.50 87.19 700 -0.52(-0.59%)
Jan 21, 2021 88.92 88.92 87.10 87.70 3,929 -3.63(-3.98%)
Jan 20, 2021 92.41 92.41 91.34 91.34 1,890 -0.63(-0.69%)
Jan 19, 2021 91.00 92.30 91.00 91.97 1,620 +1.20(+1.32%)
Jan 15, 2021 92.00 92.00 90.77 90.77 1,200 -3.63(-3.85%)
Jan 14, 2021 92.90 95.12 92.90 94.40 936 +3.09(+3.39%)
Jan 13, 2021 92.65 92.65 91.31 91.31 920 -1.80(-1.93%)
Jan 12, 2021 89.14 93.11 89.14 93.11 1,145 +5.81(+6.65%)
Jan 11, 2021 87.42 87.42 87.27 87.30 329 +0.72(+0.83%)
Jan 08, 2021 86.52 86.59 86.52 86.59 700 -1.27(-1.44%)
Jan 07, 2021 86.60 88.97 86.60 87.86 872 +2.04(+2.38%)
Jan 06, 2021 83.69 85.90 83.69 85.81 1,097 +2.87(+3.46%)
Jan 05, 2021 79.00 82.94 79.00 82.94 269 +5.58(+7.22%)
Jan 04, 2021 78.20 78.20 76.40 77.36 610 +0.87(+1.14%)
Dec 31, 2020 76.49 76.49 76.49 1,031 -0.98(-1.27%)
Dec 30, 2020 77.08 77.47 77.02 77.47 1,031 +2.51(+3.35%)
Dec 29, 2020 75.29 75.29 74.96 74.96 364 -0.14(-0.18%)
Dec 28, 2020 75.14 75.14 75.10 75.10 702 -1.16(-1.52%)
Dec 24, 2020 76.31 76.45 76.17 76.26 500 -1.14(-1.48%)
Dec 23, 2020 75.69 77.97 75.58 77.40 3,496 +3.47(+4.69%)
Dec 22, 2020 73.93 73.93 73.93 73.93 502 -1.92(-2.53%)
Dec 21, 2020 75.00 75.85 73.95 75.85 817 -3.39(-4.28%)
Dec 18, 2020 80.13 80.13 78.86 79.24 4,300 -1.15(-1.43%)
Dec 17, 2020 80.08 80.39 80.08 80.39 841 -0.37(-0.46%)
Dec 16, 2020 80.76 80.76 80.76 80.76 99 -0.73(-0.89%)
Dec 15, 2020 80.00 81.49 80.00 81.49 694 +1.60(+2.00%)
Dec 14, 2020 81.29 81.29 79.89 79.89 859 -2.58(-3.13%)
Dec 11, 2020 81.29 82.47 81.29 82.47 600 -1.04(-1.24%)
Dec 10, 2020 82.95 83.76 82.95 83.51 699 +4.05(+5.09%)
Dec 09, 2020 79.99 79.99 78.43 79.46 6,156 +0.80(+1.01%)
Dec 08, 2020 78.37 78.67 78.33 78.67 514 +1.12(+1.44%)
Dec 07, 2020 78.34 78.50 77.55 77.55 763 -1.99(-2.50%)
Dec 04, 2020 74.94 79.53 74.94 79.53 5,800 +6.06(+8.25%)
Dec 03, 2020 73.15 74.03 73.15 73.47 539 +1.04(+1.44%)
Dec 02, 2020 72.43 72.43 72.43 72.43 267 +1.34(+1.88%)
Dec 01, 2020 73.11 73.11 70.67 71.09 1,783 -0.19(-0.26%)
Nov 30, 2020 73.12 73.29 71.28 71.28 2,962 -4.74(-6.23%)
Nov 27, 2020 76.20 76.20 76.01 76.01 800 -1.24(-1.61%)
Nov 25, 2020 76.63 77.26 76.50 77.26 8,300 -0.96(-1.22%)
Nov 24, 2020 76.24 78.31 76.24 78.22 3,833 +3.99(+5.37%)
Nov 23, 2020 71.55 74.23 71.55 74.23 913 +5.96(+8.73%)
Nov 20, 2020 68.48 68.48 68.00 68.27 4,400 -0.24(-0.35%)
Nov 19, 2020 66.81 68.51 66.80 68.51 997 +1.14(+1.70%)
Nov 18, 2020 68.90 70.07 67.37 67.37 1,735 -0.28(-0.42%)
Nov 17, 2020 65.67 67.65 65.67 67.65 3,527 +1.23(+1.85%)
Nov 16, 2020 66.00 66.42 65.04 66.42 8,169 +3.04(+4.80%)
Nov 13, 2020 61.01 63.38 61.01 63.38 300 +2.68(+4.42%)
Nov 12, 2020 62.38 62.40 60.69 60.69 310 -2.66(-4.20%)
Nov 11, 2020 64.11 64.11 63.36 63.36 602 -0.43(-0.67%)
Nov 10, 2020 62.20 63.78 61.09 63.78 1,290 +2.38(+3.88%)
Nov 09, 2020 59.60 62.00 58.96 61.40 5,813 +7.20(+13.28%)
Nov 06, 2020 54.39 54.39 54.04 54.21 1,400 -1.49(-2.67%)
Nov 05, 2020 55.81 57.02 55.46 55.69 3,333 +0.15(+0.27%)
Nov 04, 2020 55.47 56.44 54.19 55.54 6,369 +0.38(+0.69%)
Nov 03, 2020 56.75 57.12 54.47 55.16 14,278 -0.17(-0.30%)
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.