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 (%)
Dec 31, 2019 10.96 11.21 10.91 11.17 22,100 +0.12(+1.04%)
Dec 30, 2019 11.13 11.18 11.05 11.05 12,293 -0.01(-0.09%)
Dec 27, 2019 11.18 11.18 11.06 11.06 3,400 -0.08(-0.76%)
Dec 26, 2019 11.18 11.27 11.12 11.15 4,800 +0.03(+0.27%)
Dec 24, 2019 11.10 11.13 11.10 11.12 1,200 +0.06(+0.54%)
Dec 23, 2019 10.91 11.09 10.86 11.06 19,295 +0.04(+0.36%)
Dec 20, 2019 10.99 11.06 10.95 11.02 9,700 +0.05(+0.50%)
Dec 19, 2019 10.90 11.00 10.90 10.97 11,148 +0.06(+0.59%)
Dec 18, 2019 10.76 10.96 10.76 10.90 6,359 +0.10(+0.94%)
Dec 17, 2019 10.80 10.85 10.69 10.80 7,777 +0.14(+1.27%)
Dec 16, 2019 10.49 10.71 10.49 10.66 8,840 +0.24(+2.30%)
Dec 13, 2019 10.59 10.60 10.39 10.43 39,600 -0.11(-1.04%)
Dec 12, 2019 10.27 10.54 10.27 10.54 145,584 +0.29(+2.82%)
Dec 11, 2019 10.22 10.28 10.15 10.25 3,343 +0.03(+0.27%)
Dec 10, 2019 10.20 10.28 10.14 10.22 9,576 +0.05(+0.53%)
Dec 09, 2019 10.06 10.23 10.06 10.16 20,946 +0.04(+0.44%)
Dec 06, 2019 9.760 10.15 9.760 10.12 53,900 +0.33(+3.39%)
Dec 05, 2019 9.950 9.950 9.764 9.788 4,225 -0.11(-1.07%)
Dec 04, 2019 9.700 9.900 9.700 9.894 66,681 +0.37(+3.88%)
Dec 03, 2019 9.500 9.615 9.490 9.525 7,974 -0.20(-2.06%)
Dec 02, 2019 9.810 9.860 9.682 9.725 42,675 -0.04(-0.46%)
Nov 29, 2019 9.790 9.800 9.770 9.770 4,600 -0.14(-1.41%)
Nov 27, 2019 9.830 9.940 9.780 9.910 13,300 +0.05(+0.56%)
Nov 26, 2019 10.03 10.03 9.850 9.855 3,400 -0.20(-1.94%)
Nov 25, 2019 9.900 10.06 9.900 10.05 10,029 +0.10(+0.97%)
Nov 22, 2019 9.960 10.04 9.954 9.954 1,200 -0.02(-0.24%)
Nov 21, 2019 9.860 10.00 9.860 9.978 1,776 +0.13(+1.33%)
Nov 20, 2019 9.690 9.940 9.620 9.847 4,513 +0.18(+1.83%)
Nov 19, 2019 9.830 9.830 9.660 9.670 12,087 -0.23(-2.31%)
Nov 18, 2019 10.12 10.12 9.850 9.898 16,971 -0.24(-2.33%)
Nov 15, 2019 10.04 10.19 10.04 10.13 9,600 +0.10(+1.04%)
Nov 14, 2019 10.07 10.15 9.965 10.03 20,099 -0.04(-0.39%)
Nov 13, 2019 10.11 10.15 10.00 10.07 7,624 -0.14(-1.36%)
Nov 12, 2019 10.32 10.36 10.21 10.21 77,562 -0.08(-0.76%)
Nov 11, 2019 10.25 10.31 10.21 10.29 4,935 -0.15(-1.44%)
Nov 08, 2019 10.29 10.46 10.19 10.44 51,600 +0.08(+0.74%)
Nov 07, 2019 10.33 10.40 10.31 10.36 12,959 +0.20(+1.92%)
Nov 06, 2019 10.45 10.45 10.16 10.16 8,616 -0.34(-3.19%)
Nov 05, 2019 10.53 10.70 10.49 10.50 7,744 +0.03(+0.33%)
Nov 04, 2019 10.23 10.52 10.23 10.47 14,952 +0.43(+4.25%)
Nov 01, 2019 9.800 10.08 9.800 10.04 42,300 +0.35(+3.57%)
Oct 31, 2019 9.690 9.693 9.531 9.693 46,576 -0.01(-0.12%)
Oct 30, 2019 10.10 10.15 9.700 9.704 50,869 -0.35(-3.44%)
Oct 29, 2019 9.830 10.08 9.830 10.05 3,708 +0.14(+1.46%)
Oct 28, 2019 10.10 10.10 9.905 9.905 35,093 -0.12(-1.25%)
Oct 25, 2019 10.11 10.11 10.01 10.03 26,800 +0.08(+0.80%)
Oct 24, 2019 10.10 10.10 9.870 9.950 13,783 -0.05(-0.46%)
Oct 23, 2019 9.870 10.07 9.845 9.996 8,528 +0.12(+1.17%)
Oct 22, 2019 9.750 10.01 9.680 9.880 17,326 +0.20(+2.09%)
Oct 21, 2019 9.500 9.680 9.456 9.678 12,280 +0.15(+1.61%)
Oct 18, 2019 9.663 9.663 9.524 9.524 300 -0.18(-1.84%)
Oct 17, 2019 9.770 9.770 9.620 9.703 8,456 -0.03(-0.35%)
Oct 16, 2019 9.870 9.870 9.737 9.737 801 -0.11(-1.10%)
Oct 15, 2019 9.790 9.961 9.790 9.845 5,667 +0.06(+0.61%)
Oct 14, 2019 9.670 9.830 9.635 9.786 4,386 -0.15(-1.52%)
Oct 11, 2019 9.900 9.995 9.897 9.937 9,700 +0.24(+2.46%)
Oct 10, 2019 9.660 9.720 9.581 9.698 3,762 +0.11(+1.13%)
Oct 09, 2019 9.670 9.670 9.540 9.590 2,817 +0.06(+0.63%)
Oct 08, 2019 9.680 9.680 9.530 9.530 7,230 -0.29(-2.95%)
Oct 07, 2019 9.930 9.973 9.820 9.820 4,226 -0.09(-0.94%)
Oct 04, 2019 9.875 9.913 9.771 9.913 12,700 -0.05(-0.47%)
Oct 03, 2019 9.700 9.960 9.656 9.960 7,978 +0.20(+2.01%)
Oct 02, 2019 10.01 10.02 9.764 9.764 10,278 -0.30(-2.94%)
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.