Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

91.97 USD +1.20 (+1.32%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.35 56.35 55.31 55.31 465 -0.31(-0.55%)
Sep 29, 2020 56.30 56.30 54.63 55.61 3,447 -1.65(-2.89%)
Sep 28, 2020 57.27 57.27 57.27 57.27 49 +1.44(+2.58%)
Sep 25, 2020 55.83 55.83 55.83 55.83 200 -0.56(-1.00%)
Sep 24, 2020 56.39 56.39 56.39 56.39 59 +0.55(+0.98%)
Sep 23, 2020 55.85 55.85 55.85 55.85 99 -2.78(-4.74%)
Sep 22, 2020 58.63 58.63 58.63 58.63 171 -0.15(-0.25%)
Sep 21, 2020 60.99 60.99 58.78 58.78 184 -2.63(-4.28%)
Sep 18, 2020 61.72 61.72 61.40 61.40 500 +0.13(+0.21%)
Sep 17, 2020 60.60 61.27 60.60 61.27 494 +0.16(+0.27%)
Sep 16, 2020 61.25 61.25 61.11 61.11 1,954 +2.49(+4.25%)
Sep 15, 2020 58.90 59.37 58.62 58.62 840 +0.00(+0.01%)
Sep 14, 2020 58.12 58.79 58.12 58.62 778 +0.89(+1.55%)
Sep 11, 2020 57.94 57.94 57.72 57.72 400 +0.39(+0.68%)
Sep 10, 2020 61.11 61.11 57.33 57.33 896 -3.87(-6.32%)
Sep 09, 2020 60.58 61.20 60.58 61.20 258 +1.14(+1.90%)
Sep 08, 2020 63.02 63.02 60.06 60.06 345 -4.12(-6.43%)
Sep 04, 2020 63.65 64.18 63.65 64.18 900 +0.31(+0.48%)
Sep 03, 2020 63.87 63.87 63.87 63.87 148 -0.69(-1.06%)
Sep 02, 2020 64.56 64.56 64.56 64.56 169 -1.74(-2.63%)
Sep 01, 2020 66.30 66.30 66.30 66.30 438 -0.46(-0.69%)
Aug 31, 2020 66.90 66.90 66.76 66.76 714 -1.35(-1.98%)
Aug 28, 2020 67.52 68.11 67.52 68.11 500 +0.59(+0.87%)
Aug 27, 2020 66.83 67.56 66.68 67.52 866 +0.82(+1.23%)
Aug 26, 2020 68.73 68.73 66.71 66.71 132 -2.05(-2.97%)
Aug 25, 2020 69.00 69.00 68.75 68.75 364 +0.69(+1.01%)
Aug 24, 2020 66.90 68.06 66.90 68.06 272 +1.64(+2.47%)
Aug 21, 2020 66.42 66.42 66.42 66.42 100 -1.51(-2.22%)
Aug 20, 2020 68.50 68.74 67.93 67.93 36,559 -1.92(-2.75%)
Aug 19, 2020 69.85 69.85 69.85 69.85 109 -0.61(-0.87%)
Aug 18, 2020 70.47 70.47 70.47 70.47 180 -1.14(-1.59%)
Aug 17, 2020 71.61 71.61 71.61 71.61 98 -0.61(-0.85%)
Aug 14, 2020 72.22 72.22 72.22 72.22 100 +1.19(+1.68%)
Aug 13, 2020 71.25 71.25 71.03 71.03 138 -1.37(-1.89%)
Aug 12, 2020 72.65 72.65 72.21 72.40 445 +1.28(+1.81%)
Aug 11, 2020 74.02 74.10 71.11 71.11 789 -1.60(-2.21%)
Aug 10, 2020 73.07 73.07 72.72 72.72 2,200 +2.76(+3.95%)
Aug 07, 2020 69.29 69.95 69.29 69.95 200 +0.63(+0.91%)
Aug 06, 2020 69.32 69.32 69.32 69.32 252 -0.45(-0.65%)
Aug 05, 2020 70.00 70.00 69.77 69.77 628 +2.36(+3.49%)
Aug 04, 2020 66.77 67.60 66.77 67.42 12,262 +1.80(+2.74%)
Aug 03, 2020 65.62 65.62 65.62 65.62 67 +0.43(+0.67%)
Jul 31, 2020 65.18 65.18 65.18 65.18 100 +0.03(+0.05%)
Jul 30, 2020 65.73 65.78 65.15 65.15 976 -1.76(-2.64%)
Jul 29, 2020 66.92 66.92 66.92 66.92 104 +1.69(+2.59%)
Jul 28, 2020 66.00 66.00 65.23 65.23 656 -1.25(-1.88%)
Jul 27, 2020 66.82 66.82 66.48 66.48 360 -1.31(-1.93%)
Jul 24, 2020 68.56 68.56 67.65 67.79 19,300 -0.12(-0.18%)
Jul 23, 2020 67.86 67.91 67.86 67.91 286 -0.32(-0.47%)
Jul 22, 2020 68.04 68.22 68.04 68.22 390 -0.47(-0.68%)
Jul 21, 2020 67.15 68.69 67.15 68.69 388 +4.86(+7.62%)
Jul 20, 2020 63.84 63.84 63.83 63.83 360 -0.33(-0.52%)
Jul 17, 2020 64.77 64.88 64.16 64.16 500 -1.33(-2.03%)
Jul 16, 2020 66.00 66.00 65.49 65.49 510 -0.17(-0.26%)
Jul 15, 2020 64.82 65.66 64.70 65.66 904 +1.60(+2.49%)
Jul 14, 2020 63.49 64.07 63.23 64.07 990 +2.69(+4.38%)
Jul 13, 2020 62.14 62.87 61.38 61.38 756 -1.02(-1.64%)
Jul 10, 2020 60.42 62.40 60.42 62.40 1,300 +1.52(+2.50%)
Jul 09, 2020 60.88 60.88 60.88 60.88 258 -3.13(-4.89%)
Jul 08, 2020 64.04 64.04 63.48 64.01 1,870 -0.30(-0.46%)
Jul 07, 2020 64.99 64.99 64.31 64.31 460 -2.05(-3.09%)
Jul 06, 2020 67.23 67.23 65.98 66.35 3,103 +0.03(+0.05%)
Jul 02, 2020 66.34 66.48 66.32 66.32 400 +2.10(+3.26%)
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.