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 (%)
Feb 28, 2018 14.59 14.59 14.12 14.12 45,311 -0.38(-2.62%)
Feb 27, 2018 14.78 14.89 14.50 14.50 11,475 -0.32(-2.16%)
Feb 26, 2018 14.85 14.87 14.73 14.82 25,656 +0.06(+0.41%)
Feb 23, 2018 14.53 14.80 14.53 14.76 3,874 +0.37(+2.57%)
Feb 22, 2018 14.35 14.66 14.30 14.39 9,153 +0.20(+1.41%)
Feb 21, 2018 14.47 14.57 14.19 14.19 7,683 -0.35(-2.41%)
Feb 20, 2018 14.57 14.71 14.52 14.54 14,751 +0.02(+0.14%)
Feb 16, 2018 14.52 14.52 14.52 0 -0.09(-0.62%)
Feb 15, 2018 14.67 14.68 14.31 14.61 14,357 -0.01(-0.07%)
Feb 14, 2018 14.00 14.65 13.99 14.62 40,044 +0.51(+3.61%)
Feb 13, 2018 14.17 14.26 14.10 14.11 12,153 -0.21(-1.47%)
Feb 12, 2018 14.15 14.40 14.13 14.32 8,768 +0.47(+3.39%)
Feb 09, 2018 14.13 14.13 13.37 13.85 18,763 -0.15(-1.07%)
Feb 08, 2018 14.68 14.70 13.97 14.00 20,999 -0.61(-4.18%)
Feb 07, 2018 15.07 15.17 14.61 14.61 82,752 -0.34(-2.27%)
Feb 06, 2018 14.60 15.05 14.37 14.95 157,598 +0.05(+0.37%)
Feb 05, 2018 15.12 15.40 14.81 14.89 54,327 -0.47(-3.09%)
Feb 02, 2018 15.82 15.82 15.33 15.37 29,755 -0.66(-4.12%)
Feb 01, 2018 15.96 16.09 15.87 16.03 19,349 +0.10(+0.63%)
Jan 31, 2018 16.06 16.06 15.82 15.93 71,511 -0.06(-0.38%)
Jan 30, 2018 16.36 16.36 15.89 15.99 1,064,514 -0.49(-2.97%)
Jan 29, 2018 16.76 16.76 16.47 16.48 47,926 -0.28(-1.67%)
Jan 26, 2018 16.77 16.82 16.70 16.76 29,951 +0.04(+0.24%)
Jan 25, 2018 17.03 17.10 16.65 16.72 127,276 -0.24(-1.42%)
Jan 24, 2018 16.95 17.00 16.80 16.96 18,444 +0.06(+0.36%)
Jan 23, 2018 16.83 16.90 16.71 16.90 16,955 +0.18(+1.08%)
Jan 22, 2018 16.34 16.73 16.34 16.72 12,143 +0.43(+2.64%)
Jan 19, 2018 16.35 16.38 16.23 16.29 141,984 -0.22(-1.33%)
Jan 18, 2018 16.59 16.59 16.39 16.51 17,323 -0.04(-0.24%)
Jan 17, 2018 16.53 16.68 16.35 16.55 7,289 +0.08(+0.49%)
Jan 16, 2018 16.83 16.85 16.47 16.47 69,596 -0.28(-1.67%)
Jan 12, 2018 16.75 16.75 16.75 0 +0.06(+0.36%)
Jan 11, 2018 16.38 16.82 16.36 16.69 79,181 +0.40(+2.46%)
Jan 10, 2018 16.45 16.45 16.20 16.29 25,495 -0.11(-0.64%)
Jan 09, 2018 16.40 16.40 16.31 16.39 7,837 +0.02(+0.15%)
Jan 08, 2018 16.25 16.38 16.18 16.37 5,296 +0.11(+0.68%)
Jan 05, 2018 16.29 16.29 16.18 16.26 11,940 -0.16(-0.97%)
Jan 04, 2018 16.34 16.44 16.19 16.42 114,161 +0.10(+0.61%)
Jan 03, 2018 16.10 16.42 16.10 16.32 27,857 +0.23(+1.43%)
Jan 02, 2018 15.81 16.09 15.81 16.09 90,418 +0.43(+2.75%)
Dec 29, 2017 15.66 15.66 15.66 0 -0.12(-0.76%)
Dec 28, 2017 15.71 15.80 15.63 15.78 52,668 +0.13(+0.83%)
Dec 27, 2017 15.80 15.80 15.63 15.65 21,350 -0.17(-1.07%)
Dec 26, 2017 15.60 15.82 15.52 15.82 12,130 +0.31(+2.00%)
Dec 22, 2017 15.32 15.63 15.32 15.51 62,115 +0.11(+0.71%)
Dec 21, 2017 14.88 15.40 14.88 15.40 54,615 +0.42(+2.80%)
Dec 20, 2017 14.66 14.98 14.59 14.98 29,928 +0.39(+2.67%)
Dec 19, 2017 14.55 14.73 14.44 14.59 14,104 +0.14(+0.97%)
Dec 18, 2017 14.30 14.63 14.30 14.45 427,091 +0.04(+0.28%)
Dec 15, 2017 14.66 14.66 14.41 14.41 9,889 -0.14(-0.96%)
Dec 14, 2017 14.64 14.75 14.55 14.55 54,724 -0.13(-0.89%)
Dec 13, 2017 14.88 14.88 14.67 14.68 10,656 -0.18(-1.21%)
Dec 12, 2017 15.00 15.00 14.77 14.86 7,308 -0.08(-0.54%)
Dec 11, 2017 14.91 15.02 14.85 14.94 3,260 +0.19(+1.29%)
Dec 08, 2017 14.74 14.80 14.65 14.75 7,949 +0.14(+0.96%)
Dec 07, 2017 14.52 14.62 14.47 14.61 7,049 +0.09(+0.62%)
Dec 06, 2017 14.88 14.88 14.51 14.52 11,165 -0.50(-3.30%)
Dec 05, 2017 15.02 15.11 14.92 15.02 11,332 -0.04(-0.30%)
Dec 04, 2017 15.37 15.38 15.06 15.06 14,918 -0.27(-1.76%)
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.