Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

90.77 USD -3.63 (-3.85%)
Official Closing Price Updated: 4:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.23 65.23 63.00 64.79 1,490 +0.71(+1.11%)
Apr 29, 2020 61.12 64.08 61.12 64.08 1,205 +6.35(+10.99%)
Apr 28, 2020 57.27 58.00 57.27 57.73 754 +1.11(+1.96%)
Apr 27, 2020 55.00 56.62 55.00 56.62 942 +0.94(+1.69%)
Apr 24, 2020 54.80 56.13 54.80 55.68 2,300 -0.14(-0.26%)
Apr 23, 2020 55.99 58.04 55.13 55.83 8,787 +2.01(+3.73%)
Apr 22, 2020 53.50 53.82 53.39 53.82 2,423 +2.82(+5.53%)
Apr 21, 2020 50.22 51.38 49.50 51.00 1,740 +0.29(+0.57%)
Apr 20, 2020 50.65 50.76 50.00 50.71 5,786 -1.15(-2.21%)
Apr 17, 2020 47.70 51.86 47.70 51.86 1,700 +5.64(+12.20%)
Apr 16, 2020 49.64 49.64 46.22 46.22 2,204 -3.54(-7.11%)
Apr 15, 2020 47.86 49.76 46.87 49.76 4,475 +44.68(+879.53%)
Apr 14, 2020 5.200 5.232 5.006 5.080 16,300 -0.19(-3.61%)
Apr 13, 2020 5.410 5.520 5.110 5.270 19,061 +0.06(+1.15%)
Apr 09, 2020 5.560 5.700 4.890 5.210 46,200 +0.02(+0.39%)
Apr 08, 2020 4.960 5.190 4.900 5.190 6,241 +0.41(+8.58%)
Apr 07, 2020 4.790 5.128 4.760 4.780 52,395 +0.12(+2.58%)
Apr 06, 2020 4.580 4.711 4.452 4.660 20,042 +0.13(+2.87%)
Apr 03, 2020 4.580 4.750 4.300 4.530 25,600 +0.03(+0.67%)
Apr 02, 2020 4.170 4.780 4.170 4.500 48,806 +0.51(+12.78%)
Apr 01, 2020 4.000 4.060 3.791 3.990 47,333 -0.14(-3.39%)
Mar 31, 2020 4.180 4.270 3.990 4.130 53,428 +0.23(+5.94%)
Mar 30, 2020 3.900 3.900 3.630 3.899 46,637 -0.06(-1.55%)
Mar 27, 2020 4.170 4.170 3.960 3.960 27,600 -0.36(-8.23%)
Mar 26, 2020 4.250 4.515 4.200 4.315 8,253 +0.11(+2.59%)
Mar 25, 2020 4.000 4.510 3.900 4.206 13,917 +0.03(+0.63%)
Mar 24, 2020 3.760 4.180 3.740 4.180 31,533 +0.64(+18.08%)
Mar 23, 2020 3.520 3.620 3.500 3.540 15,793 -0.20(-5.22%)
Mar 20, 2020 3.780 3.945 3.716 3.735 16,900 -0.01(-0.40%)
Mar 19, 2020 3.530 3.790 3.460 3.750 80,378 +0.22(+6.23%)
Mar 18, 2020 3.580 3.600 3.210 3.530 13,945 -0.27(-7.11%)
Mar 17, 2020 4.180 4.180 3.800 3.800 14,121 -0.21(-5.24%)
Mar 16, 2020 4.000 4.360 3.600 4.010 24,606 -0.43(-9.66%)
Mar 13, 2020 4.250 4.439 4.000 4.439 12,100 +0.34(+8.26%)
Mar 12, 2020 4.050 4.360 3.995 4.101 36,437 -0.33(-7.44%)
Mar 11, 2020 4.690 4.690 4.350 4.430 80,861 -0.45(-9.23%)
Mar 10, 2020 5.001 5.001 4.466 4.880 37,347 +0.31(+6.87%)
Mar 09, 2020 6.180 6.180 4.420 4.567 34,121 -2.31(-33.54%)
Mar 06, 2020 7.330 7.370 6.765 6.872 53,900 -0.73(-9.60%)
Mar 05, 2020 7.720 7.802 7.540 7.601 4,488 -0.34(-4.29%)
Mar 04, 2020 7.912 7.942 7.821 7.942 3,349 +0.05(+0.58%)
Mar 03, 2020 7.900 8.000 7.842 7.897 2,065 -0.16(-1.93%)
Mar 02, 2020 8.170 8.200 7.810 8.052 14,343 +0.12(+1.56%)
Feb 28, 2020 7.460 7.928 7.460 7.928 41,300 +0.13(+1.68%)
Feb 27, 2020 7.850 8.095 7.643 7.797 7,692 -0.42(-5.15%)
Feb 26, 2020 8.590 8.590 8.210 8.221 7,440 -0.34(-4.03%)
Feb 25, 2020 8.945 8.963 8.510 8.566 17,932 -0.53(-5.81%)
Feb 24, 2020 9.230 9.230 9.030 9.094 35,169 -0.51(-5.27%)
Feb 21, 2020 9.535 9.640 9.515 9.600 5,300 -0.21(-2.19%)
Feb 20, 2020 9.890 9.930 9.815 9.815 4,020 -0.06(-0.61%)
Feb 19, 2020 9.650 9.880 9.650 9.876 14,169 +0.34(+3.57%)
Feb 18, 2020 9.500 9.535 9.453 9.535 3,061 -0.04(-0.42%)
Feb 14, 2020 9.650 9.650 9.505 9.575 5,000 -0.12(-1.24%)
Feb 13, 2020 9.685 9.710 9.643 9.695 3,670 -0.00(-0.05%)
Feb 12, 2020 9.710 9.810 9.595 9.700 13,148 +0.16(+1.68%)
Feb 11, 2020 9.610 9.702 9.520 9.540 12,732 +0.07(+0.71%)
Feb 10, 2020 9.600 9.600 9.441 9.472 10,240 -0.19(-1.99%)
Feb 07, 2020 9.780 9.780 9.655 9.665 8,300 -0.21(-2.08%)
Feb 06, 2020 10.03 10.03 9.870 9.870 3,011 -0.12(-1.25%)
Feb 05, 2020 9.670 10.04 9.670 9.995 18,150 +0.48(+5.04%)
Feb 04, 2020 9.600 9.670 9.515 9.515 3,054 +0.04(+0.39%)
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.