Unconventional Oil & Gas Vaneck ETF (NY: FRAK )

87.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 65.20 65.20 64.22 64.22 2,797 -1.68(-2.55%)
Jun 30, 2020 64.11 65.90 63.80 65.90 12,542 +1.63(+2.54%)
Jun 29, 2020 64.11 64.27 63.10 64.27 40,699 +1.26(+2.01%)
Jun 26, 2020 63.65 63.65 63.00 63.00 200 -3.06(-4.64%)
Jun 25, 2020 65.59 66.07 65.27 66.07 742 +1.32(+2.04%)
Jun 24, 2020 67.49 67.53 64.74 64.74 1,685 -4.17(-6.05%)
Jun 23, 2020 68.91 68.91 68.91 68.91 175 +0.25(+0.37%)
Jun 22, 2020 68.30 69.00 68.30 68.66 2,315 -0.21(-0.30%)
Jun 19, 2020 70.86 70.86 68.87 68.87 400 -0.65(-0.93%)
Jun 18, 2020 69.46 70.00 69.46 69.52 5,333 +0.40(+0.57%)
Jun 17, 2020 70.74 71.09 69.12 69.12 782 -2.94(-4.08%)
Jun 16, 2020 71.89 72.06 71.73 72.06 747 +2.29(+3.28%)
Jun 15, 2020 66.81 69.77 66.81 69.77 697 +0.21(+0.30%)
Jun 12, 2020 68.75 69.56 67.94 69.56 4,000 +2.35(+3.50%)
Jun 11, 2020 69.15 69.15 67.21 67.21 1,060 -7.18(-9.65%)
Jun 10, 2020 78.00 78.00 74.39 74.39 1,020 -5.43(-6.81%)
Jun 09, 2020 82.36 82.36 78.61 79.82 1,979 -4.74(-5.60%)
Jun 08, 2020 82.03 84.56 80.79 84.56 15,949 +6.71(+8.62%)
Jun 05, 2020 74.59 78.10 74.59 77.85 19,500 +8.11(+11.63%)
Jun 04, 2020 69.02 70.00 68.76 69.74 692 +0.60(+0.87%)
Jun 03, 2020 68.00 69.60 67.91 69.13 770 +1.95(+2.90%)
Jun 02, 2020 66.34 67.19 66.34 67.19 299 +2.70(+4.18%)
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.