Breaking News Bar

Business News and Information

Vaneck Unconventional Oil & Gas ETF (NY: FRAK )

126.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 120.00 120.54 119.50 120.34 1,310 +0.33(+0.28%)
May 27, 2021 119.58 120.26 118.86 120.01 4,930 +1.54(+1.30%)
May 26, 2021 116.92 118.48 116.92 118.48 1,167 +2.36(+2.03%)
May 25, 2021 116.64 116.64 116.12 116.12 822 -3.16(-2.65%)
May 24, 2021 119.59 119.59 119.28 119.28 538 +0.84(+0.71%)
May 21, 2021 118.44 118.44 118.44 118.44 226 +0.18(+0.15%)
May 20, 2021 116.82 118.57 116.82 118.26 881 -1.10(-0.92%)
May 19, 2021 118.63 119.69 118.63 119.35 879 -2.97(-2.43%)
May 18, 2021 123.73 124.27 121.90 122.33 3,013 -2.13(-1.71%)
May 17, 2021 123.50 124.46 123.50 124.46 421 +4.12(+3.42%)
May 14, 2021 119.29 120.34 116.91 120.34 1,191 +5.08(+4.41%)
May 13, 2021 116.61 116.61 114.86 115.26 1,842 -2.98(-2.52%)
May 12, 2021 121.50 121.50 118.23 118.24 1,943 +0.16(+0.13%)
May 11, 2021 118.09 118.09 116.13 118.09 865 -2.62(-2.17%)
May 10, 2021 122.02 122.82 120.71 120.71 2,155 +0.19(+0.16%)
May 07, 2021 116.19 120.68 116.19 120.52 1,407 +3.27(+2.79%)
May 06, 2021 114.08 117.25 114.08 117.25 1,717 -0.11(-0.10%)
May 05, 2021 117.36 118.06 117.27 117.36 1,182 +3.85(+3.40%)
May 04, 2021 113.78 113.78 113.40 113.51 762 +0.00(+0.00%)
May 03, 2021 114.17 114.17 113.51 113.51 332 +3.17(+2.87%)
Apr 30, 2021 112.10 112.10 110.32 110.34 1,500 -3.24(-2.85%)
Apr 29, 2021 115.05 116.15 112.13 113.57 1,044 +0.60(+0.53%)
Apr 28, 2021 111.01 113.60 111.00 112.97 1,262 +5.15(+4.78%)
Apr 27, 2021 107.82 107.82 107.07 107.82 231 +1.99(+1.88%)
Apr 26, 2021 106.36 106.36 105.82 105.82 681 +1.45(+1.39%)
Apr 23, 2021 103.36 104.38 103.36 104.38 200 +0.98(+0.94%)
Apr 22, 2021 103.40 103.40 103.40 103.40 43 -0.31(-0.30%)
Apr 21, 2021 104.06 104.06 103.71 103.71 171 +1.56(+1.53%)
Apr 20, 2021 101.87 102.15 101.87 102.15 623 -4.39(-4.12%)
Apr 19, 2021 106.40 106.54 106.40 106.54 521 -0.21(-0.20%)
Apr 16, 2021 109.24 109.24 106.75 106.75 900 -1.72(-1.58%)
Apr 15, 2021 108.95 108.95 108.05 108.47 998 -1.02(-0.93%)
Apr 14, 2021 110.55 110.55 109.49 109.49 298 +4.55(+4.33%)
Apr 13, 2021 105.40 105.40 104.95 104.95 200 -0.19(-0.18%)
Apr 12, 2021 106.31 106.31 105.13 105.13 283 -1.09(-1.03%)
Apr 09, 2021 107.04 107.04 106.23 106.23 200 -1.50(-1.39%)
Apr 08, 2021 106.88 107.73 105.72 107.73 1,634 -1.59(-1.46%)
Apr 07, 2021 108.84 109.32 108.84 109.32 360 +0.21(+0.19%)
Apr 06, 2021 109.00 110.47 109.00 109.11 1,193 +0.64(+0.59%)
Apr 05, 2021 112.50 112.50 108.30 108.47 1,253 -4.81(-4.25%)
Apr 01, 2021 112.00 113.28 112.00 113.28 700 +4.61(+4.24%)
Mar 31, 2021 108.67 108.67 108.67 108.67 114 -0.25(-0.23%)
Mar 30, 2021 107.62 109.44 107.62 108.92 466 -0.18(-0.17%)
Mar 29, 2021 109.50 110.00 109.10 109.10 282 -2.09(-1.88%)
Mar 26, 2021 111.58 111.58 111.02 111.19 1,200 +3.39(+3.15%)
Mar 25, 2021 103.52 107.79 103.52 107.79 840 +0.36(+0.33%)
Mar 24, 2021 108.38 112.00 107.44 107.44 1,092 +1.89(+1.79%)
Mar 23, 2021 105.64 105.64 104.48 105.55 1,752 -2.99(-2.76%)
Mar 22, 2021 108.54 108.54 108.54 108.54 157 -1.78(-1.62%)
Mar 19, 2021 111.12 111.37 108.58 110.32 1,000 +2.30(+2.13%)
Mar 18, 2021 114.21 114.21 107.74 108.02 2,816 -6.65(-5.80%)
Mar 17, 2021 113.56 115.06 113.56 114.67 1,626 +1.11(+0.98%)
Mar 16, 2021 113.32 114.45 112.83 113.56 3,732 -3.45(-2.95%)
Mar 15, 2021 117.06 117.06 115.29 117.01 1,731 -1.09(-0.92%)
Mar 12, 2021 118.93 118.93 117.76 118.10 3,600 -0.87(-0.73%)
Mar 11, 2021 118.69 120.68 118.35 118.97 9,721 +2.73(+2.35%)
Mar 10, 2021 114.90 116.37 114.53 116.24 3,012 +2.61(+2.30%)
Mar 09, 2021 113.63 115.50 113.02 113.63 3,623 -2.86(-2.46%)
Mar 08, 2021 117.65 119.05 116.42 116.49 5,483 -1.28(-1.08%)
Mar 05, 2021 116.95 118.40 115.82 117.77 9,500 +4.78(+4.23%)
Mar 04, 2021 111.13 114.60 111.13 112.99 3,310 +3.99(+3.66%)
Mar 03, 2021 110.00 110.00 109.00 109.00 1,809 +2.74(+2.57%)
Mar 02, 2021 107.16 107.16 106.26 106.26 532 +0.21(+0.20%)
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.
 
bottom clear