Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Unconventional Oil & Gas ETF
(NY:
FRAK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
9.441
9.483
9.358
9.405
3,452
-0.22(-2.28%)
Jan 30, 2020
9.513
9.624
9.444
9.624
36,834
-0.02(-0.24%)
Jan 29, 2020
9.710
9.749
9.631
9.647
1,172
-0.17(-1.73%)
Jan 28, 2020
9.772
9.883
9.772
9.816
5,073
+0.11(+1.15%)
Jan 27, 2020
9.739
9.848
9.670
9.705
6,234
-0.34(-3.38%)
Jan 24, 2020
10.09
10.09
9.946
10.04
8,123
-0.22(-2.11%)
Jan 23, 2020
10.16
10.27
10.16
10.26
1,218
-0.11(-1.04%)
Jan 22, 2020
10.59
10.59
10.35
10.37
5,241
-0.26(-2.41%)
Jan 21, 2020
10.77
10.78
10.63
10.63
1,937
-0.22(-2.02%)
Jan 17, 2020
11.05
11.05
10.83
10.84
4,671
-0.14(-1.28%)
Jan 16, 2020
11.01
11.12
10.99
10.99
8,155
+0.04(+0.36%)
Jan 15, 2020
10.97
10.99
10.87
10.95
2,709
-0.07(-0.63%)
Jan 14, 2020
10.96
11.05
10.88
11.01
6,693
+0.07(+0.61%)
Jan 13, 2020
10.99
10.99
10.85
10.95
72,061
-0.09(-0.83%)
Jan 10, 2020
11.11
11.11
11.01
11.04
15,435
-0.12(-1.07%)
Jan 09, 2020
11.14
11.16
10.88
11.16
9,357
-0.00(-0.03%)
Jan 08, 2020
11.49
11.49
11.07
11.16
24,660
-0.31(-2.71%)
Jan 07, 2020
11.33
11.47
11.31
11.47
11,311
+0.08(+0.73%)
Jan 06, 2020
11.31
11.43
11.26
11.39
7,618
+0.23(+2.06%)
Jan 03, 2020
11.26
11.28
11.10
11.16
42,243
+0.17(+1.59%)
Jan 02, 2020
11.08
11.08
10.98
10.99
2,774
-0.01(-0.13%)
Dec 31, 2019
10.79
11.04
10.74
11.00
22,441
+0.11(+1.04%)
Dec 30, 2019
10.96
11.01
10.89
10.89
12,483
-0.01(-0.09%)
Dec 27, 2019
11.01
11.01
10.90
10.90
3,452
-0.08(-0.76%)
Dec 26, 2019
11.01
11.10
10.95
10.98
4,874
+0.03(+0.27%)
Dec 24, 2019
10.93
10.96
10.93
10.95
1,218
+0.06(+0.54%)
Dec 23, 2019
10.74
10.92
10.69
10.89
19,593
+0.24(+2.22%)
Dec 20, 2019
10.63
10.69
10.59
10.66
10,032
+0.05(+0.50%)
Dec 19, 2019
10.54
10.64
10.54
10.60
11,529
+0.06(+0.59%)
Dec 18, 2019
10.40
10.60
10.40
10.54
6,576
+0.10(+0.94%)
Dec 17, 2019
10.44
10.49
10.34
10.44
8,043
+0.13(+1.27%)
Dec 16, 2019
10.14
10.36
10.14
10.31
9,142
+0.23(+2.30%)
Dec 13, 2019
10.24
10.25
10.05
10.08
40,955
-0.11(-1.04%)
Dec 12, 2019
9.930
10.19
9.930
10.19
150,568
+0.28(+2.82%)
Dec 11, 2019
9.882
9.942
9.819
9.907
3,457
+0.03(+0.27%)
Dec 10, 2019
9.858
9.943
9.804
9.880
9,903
+0.05(+0.53%)
Dec 09, 2019
9.727
9.895
9.727
9.828
21,663
+0.04(+0.44%)
Dec 06, 2019
9.437
9.815
9.437
9.785
55,745
+0.32(+3.39%)
Dec 05, 2019
9.621
9.621
9.440
9.464
4,369
-0.10(-1.07%)
Dec 04, 2019
9.379
9.572
9.379
9.566
68,963
+0.36(+3.88%)
Dec 03, 2019
9.186
9.297
9.176
9.210
8,247
-0.19(-2.06%)
Dec 02, 2019
9.485
9.533
9.361
9.403
44,136
-0.04(-0.46%)
Nov 29, 2019
9.466
9.476
9.447
9.447
4,757
-0.14(-1.41%)
Nov 27, 2019
9.505
9.611
9.456
9.582
13,755
+0.05(+0.56%)
Nov 26, 2019
9.698
9.698
9.524
9.529
3,516
-0.19(-1.94%)
Nov 25, 2019
9.572
9.732
9.572
9.717
10,372
+0.09(+0.97%)
Nov 22, 2019
9.630
9.708
9.624
9.624
1,241
-0.02(-0.24%)
Nov 21, 2019
9.534
9.669
9.534
9.647
1,836
+0.13(+1.33%)
Nov 20, 2019
9.369
9.611
9.302
9.521
4,667
+0.17(+1.83%)
Nov 19, 2019
9.505
9.505
9.340
9.350
12,500
-0.22(-2.31%)
Nov 18, 2019
9.785
9.785
9.524
9.571
17,552
-0.23(-2.33%)
Nov 15, 2019
9.708
9.853
9.708
9.799
9,928
+0.10(+1.04%)
Nov 14, 2019
9.737
9.813
9.635
9.698
20,787
-0.04(-0.39%)
Nov 13, 2019
9.775
9.814
9.669
9.736
7,885
-0.13(-1.36%)
Nov 12, 2019
9.978
10.02
9.870
9.870
80,217
-0.08(-0.76%)
Nov 11, 2019
9.911
9.965
9.872
9.945
5,103
-0.15(-1.44%)
Nov 08, 2019
9.949
10.11
9.853
10.09
53,366
+0.07(+0.74%)
Nov 07, 2019
9.988
10.06
9.966
10.02
13,402
+0.19(+1.92%)
Nov 06, 2019
10.10
10.10
9.828
9.828
8,910
-0.32(-3.19%)
Nov 05, 2019
10.18
10.34
10.14
10.15
8,009
+0.03(+0.33%)
Nov 04, 2019
9.891
10.17
9.891
10.12
15,463
+0.41(+4.25%)
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
.