Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

90.77 USD -3.63 (-3.85%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.55 63.55 61.14 62.26 3,900 -1.94(-3.03%)
May 28, 2020 65.84 65.84 64.21 64.21 920 -1.87(-2.83%)
May 27, 2020 65.30 66.08 65.30 66.08 496 +0.38(+0.58%)
May 26, 2020 65.70 65.70 65.70 65.70 84 +1.53(+2.39%)
May 22, 2020 63.00 64.17 63.00 64.17 1,500 -0.30(-0.46%)
May 21, 2020 64.17 64.46 64.00 64.46 413 -0.47(-0.72%)
May 20, 2020 64.93 64.93 64.93 64.93 437 +2.21(+3.52%)
May 19, 2020 62.72 62.72 62.72 62.72 142 -2.19(-3.37%)
May 18, 2020 63.04 64.91 63.04 64.91 1,178 +6.26(+10.67%)
May 15, 2020 58.56 58.65 58.56 58.65 200 +0.45(+0.76%)
May 14, 2020 56.00 58.21 55.92 58.21 1,455 +0.14(+0.24%)
May 13, 2020 58.07 58.07 58.07 58.07 167 -3.60(-5.83%)
May 12, 2020 62.94 63.47 61.66 61.66 1,377 -0.75(-1.20%)
May 11, 2020 62.45 62.45 62.41 62.41 284 -1.59(-2.48%)
May 08, 2020 64.00 64.00 64.00 64.00 200 +2.63(+4.28%)
May 07, 2020 61.37 61.37 61.37 61.37 61 +1.78(+2.99%)
May 06, 2020 59.59 59.59 59.59 59.59 198 -1.54(-2.52%)
May 05, 2020 64.72 64.72 61.13 61.13 900 -0.22(-0.35%)
May 04, 2020 60.97 61.35 59.36 61.35 596 +1.44(+2.40%)
May 01, 2020 62.45 62.45 59.47 59.91 900 -4.88(-7.53%)
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%)
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.