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, 2019 12.56 12.56 12.37 12.42 73,523 -0.15(-1.16%)
Feb 27, 2019 12.60 12.75 12.51 12.56 4,094 +0.05(+0.43%)
Feb 26, 2019 12.50 12.61 12.50 12.51 3,571 -0.08(-0.66%)
Feb 25, 2019 12.39 12.62 12.39 12.59 106,101 +0.05(+0.43%)
Feb 22, 2019 12.52 12.54 12.42 12.54 2,400 +0.13(+1.05%)
Feb 21, 2019 12.75 12.75 12.36 12.41 70,544 -0.42(-3.27%)
Feb 20, 2019 12.75 12.89 12.75 12.83 22,627 +0.06(+0.47%)
Feb 19, 2019 12.63 12.79 12.62 12.77 26,045 +0.06(+0.47%)
Feb 15, 2019 12.68 12.74 12.65 12.71 5,500 +0.29(+2.33%)
Feb 14, 2019 12.32 12.54 12.26 12.42 54,503 +0.09(+0.73%)
Feb 13, 2019 12.27 12.41 12.22 12.33 40,071 +0.30(+2.53%)
Feb 12, 2019 12.03 12.13 12.02 12.03 6,526 +0.18(+1.55%)
Feb 11, 2019 11.58 11.84 11.58 11.84 641 +0.19(+1.65%)
Feb 08, 2019 11.80 11.80 11.42 11.65 39,000 -0.11(-0.94%)
Feb 07, 2019 12.20 12.20 11.72 11.76 51,371 -0.57(-4.62%)
Feb 06, 2019 12.37 12.46 12.29 12.33 3,356 -0.14(-1.10%)
Feb 05, 2019 12.58 12.68 12.45 12.47 16,172 -0.16(-1.26%)
Feb 04, 2019 12.41 12.63 12.41 12.63 9,153 +0.06(+0.44%)
Feb 01, 2019 12.55 12.64 12.47 12.57 11,200 +0.08(+0.64%)
Jan 31, 2019 12.58 12.70 12.42 12.49 5,509 -0.13(-1.03%)
Jan 30, 2019 12.50 12.64 12.41 12.62 12,437 +0.23(+1.86%)
Jan 29, 2019 12.38 12.50 12.37 12.39 4,942 +0.09(+0.73%)
Jan 28, 2019 12.26 12.33 12.20 12.30 43,706 -0.18(-1.44%)
Jan 25, 2019 12.32 12.55 12.32 12.48 223,900 +0.26(+2.13%)
Jan 24, 2019 12.12 12.32 12.06 12.22 8,622 +0.07(+0.61%)
Jan 23, 2019 12.45 12.45 12.03 12.15 3,821 -0.22(-1.81%)
Jan 22, 2019 12.68 12.68 12.37 12.37 14,568 -0.43(-3.36%)
Jan 18, 2019 12.75 12.84 12.69 12.80 6,100 +0.19(+1.51%)
Jan 17, 2019 12.42 12.65 12.40 12.61 3,710 +0.11(+0.88%)
Jan 16, 2019 12.55 12.61 12.48 12.50 33,969 -0.06(-0.48%)
Jan 15, 2019 12.55 12.62 12.49 12.56 69,651 +0.12(+0.99%)
Jan 14, 2019 12.25 12.47 12.25 12.44 12,267 +0.03(+0.22%)
Jan 11, 2019 12.40 12.43 12.31 12.41 4,000 -0.10(-0.80%)
Jan 10, 2019 12.31 12.53 12.31 12.51 9,373 +0.06(+0.48%)
Jan 09, 2019 12.34 12.50 12.29 12.45 22,150 +0.30(+2.47%)
Jan 08, 2019 12.21 12.30 12.07 12.15 36,746 +0.13(+1.08%)
Jan 07, 2019 11.84 12.12 11.73 12.02 16,807 +0.30(+2.56%)
Jan 04, 2019 11.57 11.73 11.55 11.72 15,300 +0.51(+4.55%)
Jan 03, 2019 11.24 11.40 11.05 11.21 16,286 +0.01(+0.13%)
Jan 02, 2019 10.69 11.30 10.57 11.20 21,768 +0.28(+2.52%)
Dec 31, 2018 10.99 10.99 10.76 10.92 57,300 +0.07(+0.69%)
Dec 28, 2018 10.99 11.05 10.77 10.85 35,800 -0.08(-0.78%)
Dec 27, 2018 10.66 10.93 10.53 10.93 75,843 -0.01(-0.09%)
Dec 26, 2018 10.27 10.94 10.03 10.94 2,029,802 +0.80(+7.89%)
Dec 24, 2018 10.45 10.68 10.05 10.14 40,900 -0.43(-4.07%)
Dec 21, 2018 10.82 10.86 10.51 10.57 262,800 -0.24(-2.26%)
Dec 20, 2018 11.08 11.28 10.80 10.81 64,617 -0.46(-4.05%)
Dec 19, 2018 11.53 11.71 11.20 11.27 85,531 -0.16(-1.40%)
Dec 18, 2018 11.64 11.65 11.35 11.43 38,274 -0.24(-2.06%)
Dec 17, 2018 12.03 12.13 11.66 11.67 41,112 -0.37(-3.07%)
Dec 14, 2018 12.40 12.44 12.00 12.04 21,000 -0.49(-3.88%)
Dec 13, 2018 12.56 12.60 12.40 12.53 29,510 -0.05(-0.41%)
Dec 12, 2018 12.64 12.89 12.58 12.58 84,112 +0.15(+1.19%)
Dec 11, 2018 12.68 12.68 12.40 12.43 26,154 -0.03(-0.24%)
Dec 10, 2018 12.68 12.68 12.26 12.46 70,532 -0.30(-2.35%)
Dec 07, 2018 13.06 13.26 12.76 12.76 30,900 +0.03(+0.24%)
Dec 06, 2018 12.90 12.90 12.43 12.73 48,030 -0.45(-3.39%)
Dec 04, 2018 13.64 13.71 13.18 13.18 22,000 -0.55(-4.03%)
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.