Vaneck Unconventional Oil & Gas ETF (NY: FRAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.60	13.60	13.34	13.38	14,518	-0.12(-0.93%)
Apr 29, 2019	13.60	13.60	13.51	13.51	75,437	-0.03(-0.22%)
Apr 26, 2019	13.74	13.74	13.47	13.54	11,700	-0.28(-2.00%)
Apr 25, 2019	14.03	14.03	13.82	13.82	7,713	-0.20(-1.44%)
Apr 24, 2019	14.22	14.22	13.99	14.02	7,085	-0.07(-0.52%)
Apr 23, 2019	14.08	14.15	13.95	14.09	12,174	+0.03(+0.21%)
Apr 22, 2019	13.91	14.09	13.82	14.06	36,761	+0.38(+2.78%)
Apr 18, 2019	13.75	13.75	13.68	13.68	3,900	-0.05(-0.36%)
Apr 17, 2019	13.77	13.86	13.67	13.73	20,873	-0.04(-0.25%)
Apr 16, 2019	13.72	13.77	13.58	13.77	12,383	+0.10(+0.74%)
Apr 15, 2019	13.70	13.80	13.63	13.66	23,954	-0.12(-0.88%)
Apr 12, 2019	13.70	13.84	13.61	13.79	357,000	+0.80(+6.17%)
Apr 11, 2019	13.12	13.12	12.89	12.98	4,850	-0.07(-0.54%)
Apr 10, 2019	13.01	13.11	12.88	13.05	20,536	+0.13(+1.04%)
Apr 09, 2019	12.93	13.05	12.88	12.92	10,666	-0.21(-1.60%)
Apr 08, 2019	13.08	13.22	13.08	13.13	19,159	+0.12(+0.92%)
Apr 05, 2019	12.70	13.01	12.70	13.01	4,800	+0.40(+3.17%)
Apr 04, 2019	12.51	12.65	12.39	12.61	6,027	+0.12(+0.93%)
Apr 03, 2019	12.84	12.84	12.44	12.49	3,912	-0.31(-2.39%)
Apr 02, 2019	12.90	12.90	12.80	12.80	2,455	-0.09(-0.74%)
Apr 01, 2019	12.89	12.93	12.83	12.89	3,740	+0.15(+1.19%)
Mar 29, 2019	12.97	12.97	12.73	12.74	1,800	-0.03(-0.25%)
Mar 28, 2019	12.59	12.78	12.59	12.78	3,302	+0.11(+0.83%)
Mar 27, 2019	12.69	12.75	12.59	12.67	9,752	-0.04(-0.32%)
Mar 26, 2019	12.64	12.85	12.64	12.71	9,735	+0.28(+2.25%)
Mar 25, 2019	12.40	12.43	12.28	12.43	4,406	-0.03(-0.28%)
Mar 22, 2019	12.83	12.83	12.35	12.46	11,400	-0.48(-3.67%)
Mar 21, 2019	12.80	12.97	12.80	12.94	12,007	+0.04(+0.33%)
Mar 20, 2019	12.53	12.94	12.53	12.90	61,601	+0.44(+3.51%)
Mar 19, 2019	12.71	12.72	12.44	12.46	13,331	-0.14(-1.11%)
Mar 18, 2019	12.36	12.67	12.36	12.60	14,946	+0.26(+2.15%)
Mar 15, 2019	12.28	12.37	12.28	12.34	13,100	-0.05(-0.44%)
Mar 14, 2019	12.39	12.41	12.35	12.39	6,563	+0.04(+0.32%)
Mar 13, 2019	12.24	12.36	12.20	12.35	4,873	+0.22(+1.86%)
Mar 12, 2019	11.98	12.13	11.98	12.12	3,350	+0.21(+1.81%)
Mar 11, 2019	11.82	11.92	11.76	11.91	5,987	+0.19(+1.58%)
Mar 08, 2019	11.74	11.84	11.70	11.72	3,100	-0.38(-3.13%)
Mar 07, 2019	12.26	12.26	12.08	12.10	12,398	-0.10(-0.79%)
Mar 06, 2019	12.47	12.47	12.18	12.20	70,403	-0.36(-2.87%)
Mar 05, 2019	12.66	12.66	12.51	12.56	10,760	-0.10(-0.76%)
Mar 04, 2019	12.71	12.72	12.55	12.66	20,383	+0.03(+0.24%)
Mar 01, 2019	12.63	12.63	12.51	12.62	11,400	+0.21(+1.65%)
Feb 28, 2019	12.56	12.56	12.37	12.42	73,523	-0.15(-1.16%)
Feb 27, 2019	12.60	12.75	12.51	12.56	4,094	+0.05(+0.43%)
Feb 26, 2019	12.50	12.61	12.50	12.51	3,571	-0.08(-0.66%)
Feb 25, 2019	12.39	12.62	12.39	12.59	106,101	+0.05(+0.43%)
Feb 22, 2019	12.52	12.54	12.42	12.54	2,400	+0.13(+1.05%)
Feb 21, 2019	12.75	12.75	12.36	12.41	70,544	-0.42(-3.27%)
Feb 20, 2019	12.75	12.89	12.75	12.83	22,627	+0.06(+0.47%)
Feb 19, 2019	12.63	12.79	12.62	12.77	26,045	+0.06(+0.47%)
Feb 15, 2019	12.68	12.74	12.65	12.71	5,500	+0.29(+2.33%)
Feb 14, 2019	12.32	12.54	12.26	12.42	54,503	+0.09(+0.73%)
Feb 13, 2019	12.27	12.41	12.22	12.33	40,071	+0.30(+2.53%)
Feb 12, 2019	12.03	12.13	12.02	12.03	6,526	+0.18(+1.55%)
Feb 11, 2019	11.58	11.84	11.58	11.84	641	+0.19(+1.65%)
Feb 08, 2019	11.80	11.80	11.42	11.65	39,000	-0.11(-0.94%)
Feb 07, 2019	12.20	12.20	11.72	11.76	51,371	-0.57(-4.62%)
Feb 06, 2019	12.37	12.46	12.29	12.33	3,356	-0.14(-1.10%)
Feb 05, 2019	12.58	12.68	12.45	12.47	16,172	-0.16(-1.26%)
Feb 04, 2019	12.41	12.63	12.41	12.63	9,153	+0.06(+0.44%)