Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

86.60 USD -0.58 (-0.67%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.587 9.630 9.503 9.550 3,400 -0.22(-2.28%)
Jan 30, 2020 9.660 9.773 9.590 9.773 36,273 -0.02(-0.24%)
Jan 29, 2020 9.860 9.900 9.780 9.796 1,155 -0.17(-1.73%)
Jan 28, 2020 9.923 10.04 9.923 9.968 4,996 +0.11(+1.15%)
Jan 27, 2020 9.890 10.00 9.820 9.855 6,140 -0.34(-3.38%)
Jan 24, 2020 10.25 10.25 10.10 10.20 8,000 -0.22(-2.11%)
Jan 23, 2020 10.32 10.43 10.32 10.42 1,200 -0.11(-1.04%)
Jan 22, 2020 10.75 10.75 10.51 10.53 5,162 -0.26(-2.41%)
Jan 21, 2020 10.94 10.94 10.79 10.79 1,908 -0.22(-2.02%)
Jan 17, 2020 11.22 11.22 10.99 11.01 4,600 -0.14(-1.28%)
Jan 16, 2020 11.18 11.29 11.16 11.16 8,031 +0.04(+0.36%)
Jan 15, 2020 11.14 11.16 11.04 11.12 2,668 -0.07(-0.63%)
Jan 14, 2020 11.13 11.22 11.05 11.19 6,592 +0.07(+0.61%)
Jan 13, 2020 11.16 11.16 11.02 11.12 70,964 -0.09(-0.83%)
Jan 10, 2020 11.28 11.28 11.18 11.21 15,200 -0.12(-1.07%)
Jan 09, 2020 11.31 11.33 11.05 11.33 9,215 -0.00(-0.03%)
Jan 08, 2020 11.67 11.67 11.24 11.33 24,285 -0.32(-2.71%)
Jan 07, 2020 11.51 11.65 11.49 11.65 11,139 +0.09(+0.73%)
Jan 06, 2020 11.49 11.61 11.43 11.56 7,502 +0.23(+2.06%)
Jan 03, 2020 11.43 11.45 11.27 11.33 41,600 +0.18(+1.59%)
Jan 02, 2020 11.25 11.25 11.15 11.16 2,732 -0.01(-0.13%)
Dec 31, 2019 10.96 11.21 10.91 11.17 22,100 +0.12(+1.04%)
Dec 30, 2019 11.13 11.18 11.05 11.05 12,293 -0.01(-0.09%)
Dec 27, 2019 11.18 11.18 11.06 11.06 3,400 -0.08(-0.76%)
Dec 26, 2019 11.18 11.27 11.12 11.15 4,800 +0.03(+0.27%)
Dec 24, 2019 11.10 11.13 11.10 11.12 1,200 +0.06(+0.54%)
Dec 23, 2019 10.91 11.09 10.86 11.06 19,295 +0.04(+0.36%)
Dec 20, 2019 10.99 11.06 10.95 11.02 9,700 +0.05(+0.50%)
Dec 19, 2019 10.90 11.00 10.90 10.97 11,148 +0.06(+0.59%)
Dec 18, 2019 10.76 10.96 10.76 10.90 6,359 +0.10(+0.94%)
Dec 17, 2019 10.80 10.85 10.69 10.80 7,777 +0.14(+1.27%)
Dec 16, 2019 10.49 10.71 10.49 10.66 8,840 +0.24(+2.30%)
Dec 13, 2019 10.59 10.60 10.39 10.43 39,600 -0.11(-1.04%)
Dec 12, 2019 10.27 10.54 10.27 10.54 145,584 +0.29(+2.82%)
Dec 11, 2019 10.22 10.28 10.15 10.25 3,343 +0.03(+0.27%)
Dec 10, 2019 10.20 10.28 10.14 10.22 9,576 +0.05(+0.53%)
Dec 09, 2019 10.06 10.23 10.06 10.16 20,946 +0.04(+0.44%)
Dec 06, 2019 9.760 10.15 9.760 10.12 53,900 +0.33(+3.39%)
Dec 05, 2019 9.950 9.950 9.764 9.788 4,225 -0.11(-1.07%)
Dec 04, 2019 9.700 9.900 9.700 9.894 66,681 +0.37(+3.88%)
Dec 03, 2019 9.500 9.615 9.490 9.525 7,974 -0.20(-2.06%)
Dec 02, 2019 9.810 9.860 9.682 9.725 42,675 -0.04(-0.46%)
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%)
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.