Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

90.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 10.46 10.46 10.04 10.06 37,072 -0.35(-3.40%)
Sep 30, 2019 10.37 10.46 10.36 10.41 54,734 -0.06(-0.58%)
Sep 27, 2019 10.46 10.49 10.46 10.47 39,500 +0.00(+0.04%)
Sep 26, 2019 10.59 10.59 10.41 10.47 2,873 -0.22(-2.10%)
Sep 25, 2019 10.64 10.71 10.58 10.70 7,720 -0.07(-0.63%)
Sep 24, 2019 11.00 11.00 10.71 10.76 7,776 -0.30(-2.69%)
Sep 23, 2019 11.05 11.07 11.05 11.06 1,840 -0.01(-0.06%)
Sep 20, 2019 11.12 11.12 11.06 11.07 4,700 +0.01(+0.11%)
Sep 19, 2019 11.20 11.20 11.04 11.05 13,083 -0.08(-0.67%)
Sep 18, 2019 11.20 11.24 11.09 11.13 23,601 -0.18(-1.59%)
Sep 17, 2019 11.39 11.73 11.30 11.31 27,487 -0.53(-4.48%)
Sep 16, 2019 11.78 11.94 11.48 11.84 24,794 +1.01(+9.30%)
Sep 13, 2019 10.77 10.83 10.73 10.83 700 +0.08(+0.78%)
Sep 12, 2019 10.77 10.77 10.75 10.75 356 -0.14(-1.31%)
Sep 11, 2019 10.90 11.06 10.74 10.89 4,621 +0.09(+0.88%)
Sep 10, 2019 10.71 11.06 10.71 10.80 5,230 +0.11(+1.05%)
Sep 09, 2019 10.42 10.70 10.42 10.69 9,993 +0.38(+3.72%)
Sep 06, 2019 10.25 10.31 10.12 10.30 4,800 -0.03(-0.27%)
Sep 05, 2019 10.37 10.46 10.27 10.33 5,939 +0.16(+1.62%)
Sep 04, 2019 10.10 10.20 10.10 10.17 7,497 +0.23(+2.33%)
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.