Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

72.22 USD +3.95 (+5.79%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 68.48 68.48 68.00 68.27 4,400 -0.24(-0.35%)
Nov 19, 2020 66.81 68.51 66.80 68.51 997 +1.14(+1.70%)
Nov 18, 2020 68.90 70.07 67.37 67.37 1,735 -0.28(-0.42%)
Nov 17, 2020 65.67 67.65 65.67 67.65 3,527 +1.23(+1.85%)
Nov 16, 2020 66.00 66.42 65.04 66.42 8,169 +3.04(+4.80%)
Nov 13, 2020 61.01 63.38 61.01 63.38 300 +2.68(+4.42%)
Nov 12, 2020 62.38 62.40 60.69 60.69 310 -2.66(-4.20%)
Nov 11, 2020 64.11 64.11 63.36 63.36 602 -0.43(-0.67%)
Nov 10, 2020 62.20 63.78 61.09 63.78 1,290 +2.38(+3.88%)
Nov 09, 2020 59.60 62.00 58.96 61.40 5,813 +7.20(+13.28%)
Nov 06, 2020 54.39 54.39 54.04 54.21 1,400 -1.49(-2.67%)
Nov 05, 2020 55.81 57.02 55.46 55.69 3,333 +0.15(+0.27%)
Nov 04, 2020 55.47 56.44 54.19 55.54 6,369 +0.38(+0.69%)
Nov 03, 2020 56.75 57.12 54.47 55.16 14,278 -0.17(-0.30%)
Nov 02, 2020 54.13 55.43 54.13 55.33 596 +1.97(+3.69%)
Oct 30, 2020 53.42 53.42 53.21 53.35 600 -0.15(-0.27%)
Oct 29, 2020 52.00 53.50 52.00 53.50 751 +0.52(+0.98%)
Oct 28, 2020 54.21 54.21 52.98 52.98 557 -2.94(-5.26%)
Oct 27, 2020 55.92 55.92 55.92 55.92 75 -0.02(-0.03%)
Oct 26, 2020 58.32 58.32 55.94 55.94 263 -2.99(-5.08%)
Oct 23, 2020 58.66 59.00 58.66 58.93 1,300 +0.27(+0.45%)
Oct 22, 2020 57.96 58.67 57.96 58.67 3,233 +2.63(+4.70%)
Oct 21, 2020 56.56 56.56 56.03 56.03 556 -1.47(-2.55%)
Oct 20, 2020 56.76 57.50 56.76 57.50 330 +0.93(+1.63%)
Oct 19, 2020 57.87 57.95 56.58 56.58 1,633 -1.17(-2.03%)
Oct 16, 2020 59.24 59.24 57.75 57.75 900 -1.34(-2.27%)
Oct 15, 2020 57.21 59.09 57.21 59.09 9,795 +1.02(+1.75%)
Oct 14, 2020 58.88 59.68 58.07 58.07 686 +0.19(+0.32%)
Oct 13, 2020 58.06 58.06 57.88 57.88 279 -0.77(-1.32%)
Oct 12, 2020 58.46 58.66 58.46 58.66 450 +0.23(+0.39%)
Oct 09, 2020 58.43 58.43 58.43 58.43 300 -0.57(-0.97%)
Oct 08, 2020 57.46 59.00 57.46 59.00 692 +2.26(+3.98%)
Oct 07, 2020 55.98 56.75 55.69 56.75 525 +1.26(+2.27%)
Oct 06, 2020 57.42 57.42 55.49 55.49 652 -1.33(-2.35%)
Oct 05, 2020 56.82 56.82 56.82 56.82 82 +2.39(+4.39%)
Oct 02, 2020 52.49 54.43 52.49 54.43 1,000 +0.93(+1.74%)
Oct 01, 2020 53.82 53.82 53.50 53.50 440 -1.80(-3.26%)
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%)
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.