Dark

FRAK
VanEck Vectors Unconventional Oil & Gas ETF
stock NYSE

Inactive

Oct 15, 2021

157.50USD-0.074%(-0.12)2,994

Pre-market

0.00USD-100.000%(-157.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-15	160.1500	160.1700	156.3800	157.5000	-0.074%	2,994	0.000%
2021-10-14	157.1600	157.9066	156.5409	157.6162	+1.699%	2,673	-0.074%
2021-10-13	153.3550	154.9829	152.6000	154.9829	-0.862%	1,688	+1.624%
2021-10-12	158.0600	158.4150	155.5200	156.3304	-0.714%	4,161	+0.748%
2021-10-11	159.3000	162.0200	157.3600	157.4548	+0.041%	18,146	+0.029%
2021-10-08	154.5900	158.2100	154.5900	157.3900	+2.974%	4,855	+0.070%
2021-10-07	150.2800	153.4600	150.2800	152.8443	+2.305%	2,087	+3.046%
2021-10-06	150.2400	151.3990	146.9200	149.4000	-2.557%	10,008	+5.422%
2021-10-05	152.8000	155.2500	152.3545	153.3200	+1.942%	6,182	+2.726%
2021-10-04	148.0600	151.5100	148.0600	150.3996	+3.435%	4,228	+4.721%
2021-10-01	145.0000	146.3237	143.3700	145.4048	+2.060%	3,777	+8.318%
2021-09-30	142.5100	142.5400	141.0400	142.4706	-0.394%	1,831	+10.549%
2021-09-29	143.5050	143.5050	143.0346	143.0346	+0.717%	1,217	+10.113%
2021-09-28	145.1400	145.3129	141.8400	142.0157	-0.532%	4,185	+10.903%
2021-09-27	137.3000	143.3400	137.3000	142.7752	+5.470%	16,419	+10.313%
2021-09-24	134.1100	136.0250	134.1100	135.3700	+1.625%	3,585	+16.348%
2021-09-23	130.0700	133.5699	130.0700	133.2058	+4.815%	2,827	+18.238%
2021-09-22	126.6800	128.0900	126.6800	127.0862	+4.114%	1,040	+23.932%
2021-09-21	120.6453	122.0649	120.6453	122.0649	+0.489%	808	+29.030%
2021-09-20	121.0000	121.4715	119.6500	121.4715	-3.719%	1,044	+29.660%
2021-09-17	126.4360	126.4360	126.1630	126.1630	-1.474%	309	+24.839%
2021-09-16	127.2100	128.0500	127.2100	128.0500	-1.238%	1,112	+22.999%
2021-09-15	126.1000	129.6553	125.7700	129.6553	+6.335%	7,813	+21.476%
2021-09-14	125.7600	125.7600	121.9309	121.9309	-1.902%	509	+29.172%
2021-09-13	124.7700	124.7700	123.0000	124.2949	+4.324%	1,284	+26.715%
2021-09-10	121.6800	121.6800	119.1436	119.1436	-0.123%	728	+32.193%
2021-09-09	119.2905	119.2905	119.2905	119.2905	+0.642%	71	+32.031%
2021-09-08	118.5294	118.5294	118.5294	118.5294	-0.688%	181	+32.878%
2021-09-07	119.4400	119.4400	118.3950	119.3509	-0.965%	1,555	+31.964%
2021-09-03	120.3500	120.5133	120.3500	120.5133	+0.201%	326	+30.691%
2021-09-02	118.6600	120.6500	118.6600	120.2717	+3.575%	1,380	+30.953%
2021-09-01	115.6400	116.1200	115.6400	116.1200	-0.646%	315	+35.636%
2021-08-31	115.6000	116.8748	115.6000	116.8748	+0.680%	284	+34.760%
2021-08-30	117.4750	117.4750	116.0850	116.0850	-1.232%	420	+35.676%
2021-08-27	117.5333	117.5333	117.5333	117.5333	+4.599%	102	+34.005%
2021-08-26	113.2000	113.2000	112.1650	112.3652	-1.409%	295	+40.168%
2021-08-25	113.6500	113.9714	113.6500	113.9714	+1.585%	263	+38.193%
2021-08-24	112.1927	112.1927	112.1927	112.1927	+2.456%	11	+40.383%
2021-08-23	109.5200	109.7100	109.5032	109.5032	+4.598%	489	+43.831%
2021-08-20	104.6895	104.6895	104.6895	104.6895	+0.372%	131	+50.445%
2021-08-19	105.3000	105.4000	103.0900	104.3019	-2.921%	5,445	+51.004%
2021-08-18	110.0650	110.0650	107.4399	107.4399	-2.505%	819	+46.594%
2021-08-17	112.5000	112.5000	110.2008	110.2008	-0.950%	372	+42.921%
2021-08-16	111.3932	111.3932	111.0800	111.2580	-2.958%	484	+41.563%
2021-08-13	114.6490	114.6490	114.6490	114.6490	-2.706%	24	+37.376%
2021-08-12	115.7800	117.8372	115.7800	117.8372	-0.239%	120	+33.659%
2021-08-11	118.1196	118.1196	118.1196	118.1196	+0.925%	84	+33.339%
2021-08-10	117.0373	117.0373	117.0373	117.0373	+2.465%	182	+34.572%
2021-08-09	114.2213	114.2213	114.2213	114.2213	-1.910%	74	+37.890%
2021-08-06	117.1000	117.1000	116.4454	116.4454	+0.521%	594	+35.257%
2021-08-05	115.8413	115.8413	115.8413	115.8413	+1.691%	188	+35.962%
2021-08-04	115.6650	115.6650	113.9150	113.9150	-2.720%	384	+38.261%
2021-08-03	118.0000	118.1000	117.1000	117.1000	+1.456%	7,387	+34.500%
2021-08-02	115.1700	116.5400	115.1700	115.4200	-1.298%	2,690	+36.458%
2021-07-30	116.6800	116.9376	116.6800	116.9376	-1.334%	427	+34.687%
2021-07-29	118.0000	119.7499	118.0000	118.5186	+0.192%	516	+32.891%
2021-07-28	117.1100	118.2916	117.0500	118.2916	+1.473%	1,039	+33.146%
2021-07-27	119.2200	119.2200	116.2000	116.5745	-2.224%	450	+35.107%
2021-07-26	116.3600	119.4700	115.6000	119.2264	+1.946%	1,194	+32.102%
2021-07-23	116.9500	116.9500	116.9500	116.9500	-0.540%	433	+34.673%
2021-07-22	119.1400	119.1400	116.6400	117.5846	-0.579%	1,075	+33.946%
2021-07-21	118.2696	118.2696	118.2696	118.2696	+4.395%	232	+33.170%
2021-07-20	111.6700	113.7842	111.1280	113.2910	+1.969%	1,489	+39.023%
2021-07-19	111.7000	111.7000	110.4400	111.1032	-4.682%	1,175	+41.760%
2021-07-16	121.9700	121.9700	116.5200	116.5600	-3.293%	6,569	+35.124%
2021-07-15	121.8700	121.8700	119.6101	120.5292	-2.310%	1,432	+30.674%
2021-07-14	128.5800	128.5800	123.3796	123.3796	-4.378%	1,021	+27.655%
2021-07-13	129.6000	129.6000	129.0284	129.0284	-0.144%	951	+22.066%
2021-07-12	129.2147	129.2147	129.2147	129.2147	-0.185%	314	+21.890%
2021-07-09	128.6800	129.4542	128.6800	129.4542	+1.879%	1,361	+21.665%
2021-07-08	127.0660	127.0660	127.0660	127.0660	+0.211%	212	+23.951%
2021-07-07	127.2350	127.7950	125.9200	126.7980	-2.290%	1,434	+24.213%
2021-07-06	135.0500	135.0500	129.7696	129.7696	-4.370%	1,764	+21.369%
2021-07-02	136.2200	136.2200	134.6250	135.7000	-0.617%	2,788	+16.065%
2021-07-01	136.9400	137.4800	134.8601	136.5421	+2.590%	3,141	+15.349%
2021-06-30	130.6800	133.1300	130.6800	133.0947	+2.282%	2,251	+18.337%
2021-06-29	130.1250	130.1250	130.1250	130.1250	-0.170%	373	+21.037%
2021-06-28	135.6400	135.6400	129.5900	130.3462	-3.990%	3,857	+20.832%
2021-06-25	135.0000	135.7636	135.0000	135.7636	+1.688%	563	+16.010%
2021-06-24	133.5098	133.5098	133.5098	133.5098	+0.993%	334	+17.969%
2021-06-23	132.6000	134.1600	132.1973	132.1973	+1.292%	1,861	+19.140%
2021-06-22	129.2500	130.5107	129.2500	130.5107	+0.437%	548	+20.680%
2021-06-21	124.7900	129.9429	124.7900	129.9429	+5.163%	605	+21.207%
2021-06-18	123.0900	125.1003	122.7200	123.5639	-1.768%	5,537	+27.464%
2021-06-17	124.2850	125.9700	124.2850	125.7883	-4.814%	3,000	+25.210%
2021-06-16	131.8000	132.7200	131.8000	132.1505	-0.958%	934	+19.182%
2021-06-15	133.0929	133.4288	132.0701	133.4288	+2.162%	1,291	+18.040%
2021-06-14	133.8900	133.8900	130.6048	130.6048	-1.047%	1,123	+20.593%
2021-06-11	132.5600	132.5600	131.6750	131.9869	+0.686%	863	+19.330%
2021-06-10	131.0600	131.5000	131.0600	131.0872	+0.335%	1,189	+20.149%
2021-06-09	132.8915	132.8915	130.5400	130.6500	-0.873%	1,722	+20.551%
2021-06-08	132.9520	132.9520	131.8000	131.8000	+0.402%	1,010	+19.499%
2021-06-07	131.6900	131.7950	131.0900	131.2719	+0.177%	1,243	+19.980%
2021-06-04	131.5800	132.1100	131.0400	131.0400	+0.784%	5,202	+20.192%
2021-06-03	130.5400	130.9600	130.0200	130.0200	+0.146%	1,953	+21.135%
2021-06-02	129.6700	131.2499	127.5000	129.8300	+1.206%	7,237	+21.312%
2021-06-01	124.0000	128.2829	124.0000	128.2829	+6.596%	3,645	+22.776%
2021-05-28	120.0000	120.5400	119.5000	120.3446	+0.276%	1,310	+30.874%
2021-05-27	119.5800	120.2650	118.8626	120.0137	+1.299%	4,930	+31.235%
2021-05-26	116.9200	118.4752	116.9200	118.4752	+2.028%	1,167	+32.939%
2021-05-25	116.6400	116.6400	116.1200	116.1200	-2.650%	822	+35.636%
2021-05-24	119.5902	119.5902	119.2807	119.2807	+0.712%	538	+32.041%
2021-05-21	118.4376	118.4376	118.4376	118.4376	+0.152%	226	+32.981%
2021-05-20	116.8200	118.5700	116.8200	118.2577	-0.919%	881	+33.184%
2021-05-19	118.6300	119.6900	118.6300	119.3547	-2.429%	879	+31.960%
2021-05-18	123.7297	124.2742	121.9000	122.3258	-1.714%	3,013	+28.755%
2021-05-17	123.5000	124.4592	123.5000	124.4592	+3.425%	421	+26.547%
2021-05-14	116.9100	120.3377	116.9100	120.3377	+4.405%	1,191	+30.882%
2021-05-13	116.6100	116.6100	114.8638	115.2600	-2.524%	1,842	+36.648%
2021-05-12	120.0000	121.5000	118.2304	118.2445	+0.132%	1,943	+33.199%
2021-05-11	116.1300	118.0881	116.1300	118.0881	-2.170%	865	+33.375%
2021-05-10	122.0200	122.8200	120.7071	120.7071	+0.158%	2,155	+30.481%
2021-05-07	116.1900	120.6800	116.1900	120.5166	+2.785%	1,407	+30.687%
2021-05-06	116.2320	117.2508	114.0820	117.2508	-0.097%	1,717	+34.327%
2021-05-05	118.0551	117.3650	117.2740	117.3650	+3.396%	906	+34.197%
2021-05-04	113.7800	113.7800	113.4000	113.5100	+0.003%	762	+38.754%
2021-05-03	114.1700	114.1700	113.5061	113.5061	+2.873%	332	+38.759%
2021-04-30	112.1000	112.1000	110.3200	110.3359	-2.849%	1,514	+42.746%
2021-04-29	115.0500	116.1500	112.1300	113.5713	+0.532%	1,044	+38.679%
2021-04-28	111.0100	113.5950	111.0000	112.9705	+4.779%	1,217	+39.417%
2021-04-27	107.0700	107.8181	107.0700	107.8181	+1.884%	231	+46.079%
2021-04-26	106.3600	106.3600	105.8245	105.8245	+1.387%	681	+48.831%
2021-04-23	103.3600	104.3765	103.3600	104.3765	+0.945%	280	+50.896%
2021-04-22	103.3997	103.3997	103.3997	103.3997	-0.299%	43	+52.322%
2021-04-21	104.0591	104.0591	103.7101	103.7101	+1.530%	171	+51.866%
2021-04-20	101.8700	102.1469	101.8700	102.1469	-4.124%	623	+54.190%
2021-04-19	106.4000	106.5406	106.4000	106.5406	-0.196%	521	+47.831%
2021-04-16	109.2400	109.2400	106.7499	106.7499	-1.585%	973	+47.541%
2021-04-15	108.9500	108.9500	108.0500	108.4687	-0.935%	998	+45.203%
2021-04-14	110.5500	110.5500	109.4920	109.4920	+4.332%	298	+43.846%
2021-04-13	105.4000	105.4000	104.9454	104.9454	-0.177%	200	+50.078%
2021-04-12	106.3100	106.3100	105.1320	105.1320	-1.031%	283	+49.812%
2021-04-09	107.0400	107.0400	106.2267	106.2267	-1.391%	281	+48.268%
2021-04-08	106.8800	107.7253	105.7200	107.7253	-1.458%	1,634	+46.205%
2021-04-07	108.8400	109.3193	108.8400	109.3193	+0.192%	360	+44.073%
2021-04-06	109.0000	110.4700	109.0000	109.1093	+0.589%	1,193	+44.351%
2021-04-05	112.5000	112.5000	108.3000	108.4701	-4.246%	1,253	+45.201%
2021-04-01	112.0000	113.2805	112.0000	113.2805	+4.245%	562	+39.035%
2021-03-31	108.6676	108.6676	108.6676	108.6676	-0.228%	114	+44.937%
2021-03-30	107.6200	109.4412	107.6200	108.9154	-0.166%	466	+44.608%
2021-03-29	109.5000	110.0000	109.0961	109.0961	-1.882%	282	+44.368%
2021-03-26	111.5780	111.5780	111.0190	111.1882	+3.149%	1,202	+41.652%
2021-03-25	104.2900	107.7941	103.5200	107.7941	+0.332%	840	+46.112%
2021-03-24	108.3800	112.0000	107.4374	107.4374	+1.788%	1,092	+46.597%
2021-03-23	105.6400	105.6400	104.4800	105.5500	-2.756%	1,752	+49.218%
2021-03-22	108.5411	108.5411	108.5411	108.5411	-1.615%	157	+45.106%
2021-03-19	108.5787	111.3700	108.5787	110.3233	+2.133%	1,078	+42.762%
2021-03-18	114.2100	114.2100	107.7390	108.0190	-5.800%	2,816	+45.808%
2021-03-17	113.5600	115.0590	113.5600	114.6700	+0.975%	1,626	+37.351%
2021-03-16	113.3200	114.4500	112.8287	113.5623	-2.948%	3,732	+38.690%
2021-03-15	117.0600	117.0600	115.2925	117.0119	-0.921%	1,731	+34.602%
2021-03-12	118.9301	118.9301	117.7650	118.1000	-0.733%	3,675	+33.362%
2021-03-11	118.6950	120.6800	118.3500	118.9718	+2.347%	9,721	+32.384%
2021-03-10	115.5199	116.3690	114.5300	116.2435	+2.301%	2,912	+35.491%
2021-03-09	113.4100	115.5033	113.0200	113.6286	-2.459%	3,623	+38.609%
2021-03-08	119.0000	119.0500	116.4200	116.4931	-1.084%	5,483	+35.201%
2021-03-05	116.9500	118.4000	115.8200	117.7700	+4.230%	9,594	+33.735%
2021-03-04	111.1300	114.6000	111.1300	112.9900	+3.664%	3,310	+39.393%
2021-03-03	110.0000	110.0000	108.9964	108.9964	+2.575%	1,809	+44.500%
2021-03-02	107.1600	107.1600	106.2603	106.2603	+0.198%	532	+48.221%
2021-03-01	106.8900	106.8900	105.9200	106.0500	+1.441%	793	+48.515%
2021-02-26	104.5433	104.5433	104.5433	104.5433	-1.591%	147	+50.655%
2021-02-25	108.0000	108.0000	106.2340	106.2340	-2.698%	688	+48.258%
2021-02-24	106.5280	109.8600	106.5280	109.1800	+4.369%	6,514	+44.257%
2021-02-23	102.3500	104.6096	98.0450	104.6096	+2.659%	710	+50.560%
2021-02-22	99.8800	104.0019	99.8800	101.9005	+3.683%	1,166	+54.563%
2021-02-19	98.2806	98.2806	98.2806	98.2806	+1.299%	238	+60.255%
2021-02-18	97.9900	97.9900	97.0206	97.0206	-3.744%	200	+62.337%
2021-02-17	100.0000	100.7947	99.9100	100.7947	+1.013%	3,315	+56.258%
2021-02-16	99.7837	99.7837	99.7837	99.7837	+3.618%	435	+57.841%
2021-02-12	96.3000	96.3000	96.3000	96.3000	+2.745%	468	+63.551%
2021-02-11	95.3200	95.3200	93.7270	93.7270	-1.457%	389	+68.041%
2021-02-10	95.0000	95.1125	95.0000	95.1125	+2.351%	876	+65.593%
2021-02-09	92.9279	92.9279	92.9279	92.9279	-1.416%	131	+69.486%
2021-02-08	94.2630	94.2630	94.2630	94.2630	+5.562%	129	+67.086%
2021-02-05	89.2966	89.2966	89.2966	89.2966	+0.323%	132	+76.378%
2021-02-04	88.4200	89.0093	86.9900	89.0093	+0.526%	1,566	+76.948%
2021-02-03	84.9300	88.5434	84.9300	88.5434	+5.442%	2,638	+77.879%
2021-02-02	87.2800	87.2800	83.9737	83.9737	+0.100%	230	+87.559%
2021-02-01	82.8000	83.8900	82.8000	83.8900	+2.417%	1,323	+87.746%
2021-01-29	83.4500	83.4500	81.9100	81.9100	-2.675%	335	+92.284%
2021-01-28	83.9680	84.2910	82.5000	84.1610	+0.808%	2,764	+87.141%
2021-01-27	82.6000	85.0000	81.8200	83.4866	-0.428%	1,002	+88.653%
2021-01-26	84.2300	84.5900	83.8452	83.8452	-3.184%	791	+87.846%
2021-01-25	85.0000	86.6024	84.7800	86.6024	-0.669%	1,758	+81.866%
2021-01-22	85.5000	87.1861	85.5000	87.1861	-0.590%	786	+80.648%
2021-01-21	88.9200	88.9200	87.1000	87.7035	-3.979%	3,923	+79.582%
2021-01-20	92.4100	92.4100	91.3376	91.3376	-0.686%	1,890	+72.437%
2021-01-19	91.0000	92.3000	91.0000	91.9687	+1.317%	1,620	+71.254%
2021-01-15	92.0000	92.0000	90.7731	90.7731	-3.846%	1,202	+73.510%
2021-01-14	92.9000	95.1200	92.9000	94.4037	+3.386%	936	+66.837%
2021-01-13	92.6500	92.6500	91.3115	91.3115	-1.932%	920	+72.486%
2021-01-12	89.1400	93.1100	89.1400	93.1100	+6.649%	1,145	+69.155%
2021-01-11	87.4200	87.4200	87.2700	87.3048	+0.827%	329	+80.402%
2021-01-08	86.5186	86.5889	86.5186	86.5889	-1.444%	796	+81.894%
2021-01-07	86.6000	88.9700	86.6000	87.8574	+2.381%	872	+79.268%
2021-01-06	83.6900	85.9000	83.6900	85.8139	+3.463%	1,097	+83.537%
2021-01-05	79.0000	82.9418	79.0000	82.9418	+7.215%	269	+89.892%
2021-01-04	78.2000	78.2000	76.4000	77.3602	+1.137%	610	+103.593%
2020-12-31	76.1700	76.8200	76.0400	76.4907	-1.267%	949	+105.907%
2020-12-30	77.0850	77.4725	77.0200	77.4725	+3.354%	1,031	+103.298%
2020-12-29	75.2900	75.2900	74.9586	74.9586	-0.184%	364	+110.116%
2020-12-28	75.1399	75.1399	75.0968	75.0968	-1.525%	702	+109.729%
2020-12-24	76.3100	76.4500	76.1688	76.2594	-1.475%	575	+106.532%
2020-12-23	75.6900	77.9663	75.5800	77.4013	+4.693%	3,496	+103.485%
2020-12-22	73.9314	73.9314	73.9314	73.9314	-2.533%	502	+113.035%
2020-12-21	73.9519	75.8524	73.9519	75.8524	-4.275%	817	+107.640%
2020-12-18	80.1300	80.1300	78.8550	79.2400	-1.427%	4,369	+98.763%
2020-12-17	80.0800	80.3873	80.0800	80.3873	-0.463%	841	+95.926%
2020-12-16	80.7613	80.7613	80.7613	80.7613	-0.894%	99	+95.019%
2020-12-15	80.0000	81.4902	80.0000	81.4902	+2.003%	694	+93.275%
2020-12-14	81.2900	81.2900	79.8903	79.8903	-3.128%	859	+97.145%
2020-12-11	81.2900	82.4698	81.2900	82.4698	-1.245%	640	+90.979%
2020-12-10	82.9500	83.7599	82.9500	83.5094	+5.092%	699	+88.602%
2020-12-09	79.9900	79.9900	78.4300	79.4634	+1.011%	6,156	+98.204%
2020-12-08	78.3700	78.6677	78.3300	78.6677	+1.443%	514	+100.209%
2020-12-07	78.3400	78.5000	77.5483	77.5483	-2.498%	763	+103.099%
2020-12-04	74.9400	79.5350	74.9400	79.5350	+8.254%	5,823	+98.026%
2020-12-03	73.1500	74.0300	73.1500	73.4710	+1.442%	539	+114.370%
2020-12-02	72.4265	72.4265	72.4265	72.4265	+1.880%	267	+117.462%
2020-12-01	73.1100	73.1100	70.6750	71.0900	-0.265%	1,783	+121.550%
2020-11-30	73.1200	73.2930	71.2787	71.2787	-6.230%	2,962	+120.964%
2020-11-27	76.2000	76.2000	76.0140	76.0140	-1.610%	890	+107.199%
2020-11-25	76.6300	77.2580	76.5000	77.2580	-1.224%	8,385	+103.862%
2020-11-24	76.2400	78.3100	76.2400	78.2154	+5.374%	3,833	+101.367%
2020-11-23	71.5500	74.2266	71.5500	74.2266	+8.725%	913	+112.188%
2020-11-20	68.4800	68.4800	68.0000	68.2700	-0.349%	4,407	+130.702%
2020-11-19	66.8100	68.5089	66.8000	68.5089	+1.698%	997	+129.897%
2020-11-18	68.9000	70.0700	67.3652	67.3652	-0.421%	1,735	+133.800%
2020-11-17	65.6700	67.6501	65.6700	67.6501	+1.852%	3,527	+132.816%
2020-11-16	66.0000	66.4202	65.0400	66.4202	+4.801%	8,169	+137.127%
2020-11-13	61.0100	63.3775	61.0100	63.3775	+4.423%	304	+148.511%
2020-11-12	62.3800	62.4000	60.6930	60.6930	-4.204%	310	+159.503%
2020-11-11	64.1100	64.1100	63.3565	63.3565	-0.669%	602	+148.593%
2020-11-10	62.2000	63.7834	61.0855	63.7834	+3.876%	1,290	+146.929%
2020-11-09	59.6000	62.0000	58.9600	61.4033	+13.279%	5,813	+156.501%
2020-11-06	54.3900	54.3900	54.0385	54.2054	-2.668%	1,406	+190.561%
2020-11-05	55.8100	57.0200	55.4620	55.6912	+0.266%	3,333	+182.809%
2020-11-04	55.4700	56.4350	54.1900	55.5432	+0.699%	6,360	+183.563%
2020-11-03	56.7500	57.1200	54.4650	55.1577	-0.303%	14,278	+185.545%
2020-11-02	54.1300	55.4300	54.1300	55.3255	+3.694%	596	+184.679%
2020-10-30	53.4200	53.4200	53.2100	53.3544	-0.272%	623	+195.196%
2020-10-29	52.0000	53.5000	52.0000	53.5000	+0.980%	751	+194.393%
2020-10-28	54.2100	54.2100	52.9810	52.9810	-5.258%	557	+197.276%
2020-10-27	55.9215	55.9215	55.9215	55.9215	-0.031%	75	+181.645%
2020-10-26	58.3200	58.3200	55.9387	55.9387	-5.079%	263	+181.558%
2020-10-23	58.6600	59.0000	58.6600	58.9320	+0.453%	1,338	+167.257%
2020-10-22	57.9600	58.6665	57.9600	58.6665	+4.697%	3,233	+168.467%
2020-10-21	56.5608	56.5608	56.0348	56.0348	-2.554%	556	+181.075%
2020-10-20	56.7600	57.5035	56.7600	57.5035	+1.635%	330	+173.896%
2020-10-19	57.8700	57.9490	56.5785	56.5785	-2.029%	1,633	+178.374%
2020-10-16	59.2400	59.2400	57.7500	57.7500	-2.270%	952	+172.727%
2020-10-15	57.2100	59.0914	57.2100	59.0914	+1.754%	9,795	+166.536%
2020-10-14	58.8791	59.6800	58.0729	58.0729	+0.325%	686	+171.211%
2020-10-13	58.0600	58.0600	57.8850	57.8850	-1.318%	279	+172.091%
2020-10-12	58.4600	58.6583	58.4600	58.6583	+0.391%	450	+168.504%
2020-10-09	58.4300	58.4300	58.4300	58.4300	-0.973%	336	+169.553%
2020-10-08	57.4600	59.0043	57.4600	59.0043	+3.977%	692	+166.930%
2020-10-07	55.9800	56.7476	55.6900	56.7476	+2.267%	525	+177.545%
2020-10-06	57.4200	57.4200	55.4894	55.4894	-2.346%	652	+183.838%
2020-10-05	56.8227	56.8227	56.8227	56.8227	+4.387%	82	+177.178%
2020-10-02	52.4900	54.4344	52.4900	54.4344	+1.740%	1,048	+189.339%
2020-10-01	53.8200	53.8200	53.5032	53.5032	-3.261%	440	+194.375%
2020-09-30	56.3500	56.3500	55.3066	55.3066	-0.553%	465	+184.776%
2020-09-29	56.3000	56.3000	54.6300	55.6144	-2.888%	3,447	+183.200%
2020-09-28	57.2683	57.2683	57.2683	57.2683	+2.576%	49	+175.021%
2020-09-25	55.8300	55.8300	55.8300	55.8300	-1.000%	236	+182.106%
2020-09-24	56.3942	56.3942	56.3942	56.3942	+0.978%	59	+179.284%
2020-09-23	55.8481	55.8481	55.8481	55.8481	-4.739%	99	+182.015%
2020-09-22	58.6261	58.6261	58.6261	58.6261	-0.253%	171	+168.652%
2020-09-21	60.9900	60.9900	58.7750	58.7750	-4.275%	184	+167.971%
2020-09-18	61.7200	61.7200	61.4001	61.4001	+0.206%	528	+156.514%
2020-09-17	60.6000	61.2741	60.6000	61.2741	+0.268%	494	+157.042%
2020-09-16	61.2500	61.2500	61.1103	61.1103	+4.250%	1,954	+157.731%
2020-09-15	58.9000	59.3700	58.6190	58.6190	+0.005%	840	+168.684%
2020-09-14	58.1200	58.7892	58.1200	58.6159	+1.547%	778	+168.698%
2020-09-11	57.9400	57.9400	57.7227	57.7227	+0.685%	461	+172.856%
2020-09-10	61.1100	61.1100	57.3300	57.3300	-6.319%	896	+174.725%
2020-09-09	60.5800	61.1970	60.5800	61.1970	+1.899%	258	+157.366%
2020-09-08	63.0200	63.0200	60.0563	60.0563	-6.427%	345	+162.254%
2020-09-04	63.6499	64.1810	63.6499	64.1810	+0.481%	943	+145.400%
2020-09-03	63.8739	63.8739	63.8739	63.8739	-1.063%	148	+146.580%
2020-09-02	64.5599	64.5599	64.5599	64.5599	-2.630%	169	+143.959%
2020-09-01	66.3000	66.3039	66.3000	66.3039	-0.688%	438	+137.543%
2020-08-31	66.9000	66.9000	66.7634	66.7634	-1.980%	714	+135.908%
2020-08-28	67.5200	68.1117	67.5200	68.1117	+0.870%	502	+131.238%
2020-08-27	66.8300	67.5600	66.6800	67.5240	+1.227%	866	+133.250%
2020-08-26	68.7300	68.7300	66.7057	66.7057	-2.975%	132	+136.112%
2020-08-25	69.0000	69.0000	68.7510	68.7510	+1.011%	364	+129.088%
2020-08-24	66.9000	68.0631	66.9000	68.0631	+2.474%	272	+131.403%
2020-08-21	66.4201	66.4201	66.4201	66.4201	-2.223%	59	+137.127%
2020-08-20	68.5000	68.7400	67.9301	67.9301	-2.753%	36,559	+131.856%
2020-08-19	69.8530	69.8530	69.8530	69.8530	-0.871%	109	+125.473%
2020-08-18	70.4666	70.4666	70.4666	70.4666	-1.595%	180	+123.510%
2020-08-17	71.6087	71.6087	71.6087	71.6087	-0.850%	98	+119.945%
2020-08-14	72.2228	72.2228	72.2228	72.2228	+1.680%	86	+118.075%
2020-08-13	71.2550	71.2550	71.0292	71.0292	-1.892%	138	+121.740%
2020-08-12	72.6500	72.6500	72.2100	72.3988	+1.806%	445	+117.545%
2020-08-11	74.0200	74.0950	71.1142	71.1142	-2.206%	789	+121.475%
2020-08-10	73.0700	73.0700	72.7185	72.7185	+3.952%	2,250	+116.589%
2020-08-07	69.2900	69.9537	69.2900	69.9537	+0.913%	235	+125.149%
2020-08-06	69.3209	69.3209	69.3209	69.3209	-0.648%	252	+127.204%
2020-08-05	70.0000	70.0000	69.7733	69.7733	+3.494%	628	+125.731%
2020-08-04	66.7740	67.6000	66.7740	67.4174	+2.743%	12,262	+133.619%
2020-08-03	65.6178	65.6178	65.6178	65.6178	+0.667%	67	+140.026%
2020-07-31	65.1831	65.1831	65.1831	65.1831	+0.047%	102	+141.627%
2020-07-30	65.7300	65.7800	65.1527	65.1527	-2.637%	976	+141.740%
2020-07-29	66.9176	66.9176	66.9176	66.9176	+2.591%	104	+135.364%
2020-07-28	66.0000	66.0000	65.2278	65.2278	-1.882%	656	+141.461%
2020-07-27	66.8200	66.8200	66.4791	66.4791	-1.928%	360	+136.917%
2020-07-24	68.5550	68.5550	67.6500	67.7863	-0.175%	19,323	+132.348%
2020-07-23	67.8600	67.9053	67.8600	67.9053	-0.468%	286	+131.941%
2020-07-22	68.0399	68.2244	68.0399	68.2244	-0.683%	390	+130.856%
2020-07-21	67.1500	68.6935	67.1500	68.6935	+7.618%	388	+129.279%
2020-07-20	63.8400	63.8400	63.8308	63.8308	-0.516%	360	+146.746%
2020-07-17	64.7700	64.8800	64.1621	64.1621	-2.029%	555	+145.472%
2020-07-16	66.0000	66.0000	65.4910	65.4910	-0.260%	510	+140.491%
2020-07-15	64.8200	65.6620	64.7000	65.6620	+2.491%	904	+139.865%
2020-07-14	63.4850	64.0663	63.2300	64.0663	+4.377%	990	+145.839%
2020-07-13	62.1430	62.8650	61.3798	61.3798	-1.636%	756	+156.599%
2020-07-10	60.4200	62.4007	60.4200	62.4007	+2.503%	1,313	+152.401%
2020-07-09	60.8767	60.8767	60.8767	60.8767	-4.894%	258	+158.720%
2020-07-08	64.0443	64.0443	63.4840	64.0092	-0.460%	1,870	+146.058%
2020-07-07	64.9900	64.9900	64.3050	64.3050	-3.086%	460	+144.927%
2020-07-06	67.2300	67.2300	65.9800	66.3528	+0.052%	3,103	+137.368%
2020-07-02	66.3400	66.4800	66.3181	66.3181	+3.262%	435	+137.492%
2020-07-01	65.2000	65.2000	64.2229	64.2229	-2.547%	2,797	+145.240%
2020-06-30	64.1100	65.9017	63.8000	65.9017	+2.543%	12,542	+138.992%
2020-06-29	64.1106	64.2673	63.1000	64.2673	+2.007%	40,699	+145.070%
2020-06-26	63.6500	63.6500	63.0026	63.0026	-4.637%	276	+149.990%
2020-06-25	65.5900	66.0663	65.2700	66.0663	+2.041%	742	+138.397%
2020-06-24	67.4900	67.5300	64.7446	64.7446	-6.050%	1,685	+143.264%
2020-06-23	68.9142	68.9142	68.9142	68.9142	+0.367%	175	+128.545%
2020-06-22	68.3000	69.0000	68.3000	68.6620	-0.300%	2,315	+129.385%
2020-06-19	70.8550	70.8550	68.8689	68.8689	-0.932%	428	+128.695%
2020-06-18	69.4550	70.0000	69.4550	69.5171	+0.573%	5,333	+126.563%
2020-06-17	70.7373	71.0900	69.1211	69.1211	-4.078%	782	+127.861%
2020-06-16	71.8900	72.0596	71.7300	72.0596	+3.277%	747	+118.569%
2020-06-15	66.8149	69.7733	66.8149	69.7733	+0.304%	697	+125.731%
2020-06-12	68.7500	69.5618	67.9400	69.5618	+3.499%	4,067	+126.417%
2020-06-11	69.1500	69.1500	67.2100	67.2100	-9.651%	1,060	+134.340%
2020-06-10	78.0000	78.0000	74.3895	74.3895	-6.806%	1,020	+111.723%
2020-06-09	82.3600	82.3600	78.6150	79.8223	-5.601%	1,979	+97.313%
2020-06-08	82.0300	84.5585	80.7950	84.5585	+8.620%	15,949	+86.262%
2020-06-05	74.5900	78.0950	74.5900	77.8480	+11.627%	19,521	+102.317%
2020-06-04	69.0200	69.9999	68.7600	69.7392	+0.874%	692	+125.841%
2020-06-03	68.0000	69.5967	67.9127	69.1348	+2.896%	770	+127.816%
2020-06-02	66.3400	67.1891	66.3400	67.1891	+4.184%	299	+134.413%
2020-06-01	62.8500	64.4909	62.8500	64.4909	+3.581%	393	+144.221%
2020-05-29	63.5500	63.5500	61.1400	62.2612	-3.028%	3,939	+152.967%
2020-05-28	65.8400	65.8400	64.2055	64.2055	-2.833%	920	+145.306%
2020-05-27	65.3000	66.0776	65.3000	66.0776	+0.578%	496	+138.356%
2020-05-26	65.6979	65.6979	65.6979	65.6979	+2.387%	84	+139.734%
2020-05-22	63.0000	64.1664	63.0000	64.1664	-0.463%	1,512	+145.456%
2020-05-21	64.1650	64.4646	63.9967	64.4646	-0.722%	413	+144.320%
2020-05-20	64.9336	64.9336	64.9336	64.9336	+3.522%	437	+142.555%
2020-05-19	62.7247	62.7247	62.7247	62.7247	-3.368%	142	+151.097%
2020-05-18	63.0407	64.9109	63.0407	64.9109	+10.674%	1,178	+142.640%
2020-05-15	58.5650	58.6507	58.5650	58.6507	+0.765%	256	+168.539%
2020-05-14	56.0000	58.2055	55.9150	58.2055	+0.235%	1,455	+170.593%
2020-05-13	58.0689	58.0689	58.0689	58.0689	-5.830%	167	+171.230%
2020-05-12	62.9400	63.4750	61.6642	61.6642	-1.198%	1,377	+155.416%
2020-05-11	62.4500	62.4500	62.4121	62.4121	-2.479%	284	+152.355%
2020-05-08	63.9987	63.9987	63.9987	63.9987	+4.281%	290	+146.099%
2020-05-07	61.3715	61.3715	61.3715	61.3715	+2.988%	61	+156.634%
2020-05-06	59.5908	59.5908	59.5908	59.5908	-2.525%	198	+164.303%
2020-05-05	64.7247	64.7247	61.1343	61.1343	-0.351%	900	+157.630%
2020-05-04	60.9700	61.3495	59.3648	61.3495	+2.401%	596	+156.726%
2020-05-01	62.4500	62.4500	59.4700	59.9113	-7.531%	904	+162.889%
2020-04-30	65.2300	65.2300	63.0000	64.7904	+1.111%	1,490	+143.092%

.dark-mode .NddnXj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NddnXj{ color: #333333; background-color: white; border: 2px solid #333333; }FRAKVanEck Vectors Unconventional Oil & Gas ETFstock NYSE

FRAK
VanEck Vectors Unconventional Oil & Gas ETF
stock NYSE