VanEck Vectors Unconventional Oil & Gas ETF (FRAK) Historical Stock Data
158.23 ↑0.73 (0.46%)
As of October 15, 2021, 12:49pm EST.
Historical Data
In the past 30 trading days, FRAK is up 0.24% a day on average. There have been 18 days where VanEck Vectors Unconventional Oil & Gas ETF closed green and 12 days where FRAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | 160.15 | 157.50 | ↓$2.65 (-1.65%) | 156.38 | 160.17 | 2.99K |
| 2021-10-14 | 157.16 | 157.62 | ↑$0.46 (0.29%) | 156.54 | 157.92 | 2.67K |
| 2021-10-13 | 153.36 | 154.98 | ↑$1.63 (1.06%) | 152.60 | 154.98 | 1.69K |
| 2021-10-12 | 158.06 | 156.33 | ↓$1.73 (-1.09%) | 155.52 | 158.42 | 4.06K |
| 2021-10-11 | 159.30 | 157.46 | ↓$1.85 (-1.16%) | 157.36 | 162.02 | 18.15K |
| 2021-10-08 | 154.59 | 157.39 | ↑$2.80 (1.81%) | 154.59 | 158.21 | 4.79K |
| 2021-10-07 | 150.28 | 152.84 | ↑$2.56 (1.71%) | 150.28 | 153.46 | 2.09K |
| 2021-10-06 | 150.24 | 149.40 | ↓$0.84 (-0.56%) | 146.92 | 151.40 | 10.01K |
| 2021-10-05 | 152.80 | 153.32 | ↑$0.52 (0.34%) | 152.36 | 155.25 | 6.18K |
| 2021-10-04 | 148.06 | 150.40 | ↑$2.34 (1.58%) | 148.06 | 151.51 | 4.23K |
| 2021-10-01 | 145.00 | 145.41 | ↑$0.41 (0.28%) | 144.12 | 146.32 | 3.78K |
| 2021-09-30 | 142.51 | 142.47 | ↓$0.04 (-0.03%) | 141.04 | 142.54 | 1.83K |
| 2021-09-29 | 143.51 | 143.04 | ↓$0.47 (-0.33%) | 143.04 | 143.51 | 1.16K |
| 2021-09-28 | 145.14 | 142.02 | ↓$3.12 (-2.15%) | 141.84 | 145.31 | 4.11K |
| 2021-09-27 | 137.30 | 142.78 | ↑$5.47 (3.99%) | 137.30 | 143.34 | 16.42K |
| 2021-09-24 | 134.11 | 135.37 | ↑$1.26 (0.94%) | 134.11 | 136.03 | 3.59K |
| 2021-09-23 | 130.07 | 133.21 | ↑$3.14 (2.41%) | 130.07 | 133.28 | 2.83K |
| 2021-09-22 | 126.68 | 127.09 | ↑$0.41 (0.32%) | 126.68 | 128.09 | 1.04K |
| 2021-09-21 | 120.65 | 122.07 | ↑$1.42 (1.18%) | 120.65 | 122.07 | 802 |
| 2021-09-20 | 121.00 | 121.47 | ↑$0.47 (0.39%) | 119.65 | 121.47 | 0.94K |
| 2021-09-17 | 126.44 | 126.16 | ↓$0.27 (-0.22%) | 126.16 | 128.00 | 309 |
| 2021-09-16 | 127.21 | 128.05 | ↑$0.84 (0.66%) | 127.21 | 128.05 | 1.11K |
| 2021-09-15 | 126.10 | 129.66 | ↑$3.56 (2.82%) | 125.77 | 129.66 | 7.81K |
| 2021-09-14 | 125.76 | 121.93 | ↓$3.83 (-3.04%) | 121.93 | 125.76 | 509 |
| 2021-09-13 | 124.77 | 124.30 | ↓$0.47 (-0.38%) | 123.00 | 124.77 | 1.28K |
| 2021-09-10 | 121.68 | 119.14 | ↓$2.54 (-2.08%) | 119.14 | 121.68 | 728 |
| 2021-09-09 | 119.29 | 119.29 | ↑$0.00 (0.00%) | 119.29 | 119.29 | 71 |
| 2021-09-08 | 118.53 | 118.53 | ↑$0.00 (0.00%) | 118.53 | 118.53 | 181 |
| 2021-09-07 | 119.44 | 119.35 | ↓$0.09 (-0.07%) | 118.40 | 120.50 | 1.56K |
| 2021-09-03 | 120.35 | 120.51 | ↑$0.16 (0.14%) | 120.35 | 120.51 | 326 |
Create an account or log in to view more rows.
$FRAK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FRAK i like the stock
$FRAK Let’s get it
$FRAK steady steady n hold
$FRAK Let’s goooo
$FRAK hold
$FRAK watch this fly!!!!
$FRAK i come here all weekend... every weekend. refresh refresh refresh. smh
$FRAK I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FRAK starting to gap up a little