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 (%)
Jul 31, 2020
64.19
64.19
64.19
64.19
101
+0.03(+0.05%)
Jul 30, 2020
64.73
64.78
64.16
64.16
991
-1.74(-2.64%)
Jul 29, 2020
65.90
65.90
65.90
65.90
105
+1.66(+2.59%)
Jul 28, 2020
64.99
64.99
64.23
64.23
666
-1.23(-1.88%)
Jul 27, 2020
65.80
65.80
65.47
65.47
365
-1.29(-1.93%)
Jul 24, 2020
67.51
67.51
66.62
66.75
19,598
-0.12(-0.18%)
Jul 23, 2020
66.83
66.87
66.83
66.87
290
-0.31(-0.47%)
Jul 22, 2020
67.00
67.19
67.00
67.19
396
-0.46(-0.68%)
Jul 21, 2020
66.13
67.65
66.13
67.65
394
+4.79(+7.62%)
Jul 20, 2020
62.87
62.87
62.86
62.86
365
-0.33(-0.52%)
Jul 17, 2020
63.78
63.89
63.18
63.18
507
-1.31(-2.03%)
Jul 16, 2020
64.99
64.99
64.49
64.49
517
-0.17(-0.26%)
Jul 15, 2020
63.83
64.66
63.71
64.66
917
+1.57(+2.49%)
Jul 14, 2020
62.52
63.09
62.27
63.09
1,005
+2.65(+4.38%)
Jul 13, 2020
61.20
61.91
60.44
60.44
767
-1.01(-1.64%)
Jul 10, 2020
59.50
61.45
59.50
61.45
1,320
+1.50(+2.50%)
Jul 09, 2020
59.95
59.95
59.95
59.95
261
-3.08(-4.89%)
Jul 08, 2020
63.07
63.07
62.52
63.03
1,898
-0.29(-0.46%)
Jul 07, 2020
64.00
64.00
63.33
63.33
467
-2.02(-3.09%)
Jul 06, 2020
66.21
66.21
64.98
65.34
3,150
+0.03(+0.05%)
Jul 02, 2020
65.33
65.47
65.31
65.31
406
+2.06(+3.26%)
Jul 01, 2020
64.21
64.21
63.24
63.24
2,840
-1.65(-2.55%)
Jun 30, 2020
63.13
64.90
62.83
64.90
12,735
+1.61(+2.54%)
Jun 29, 2020
63.13
63.29
62.14
63.29
41,328
+1.25(+2.01%)
Jun 26, 2020
62.68
62.68
62.04
62.04
203
-3.02(-4.64%)
Jun 25, 2020
64.59
65.06
64.28
65.06
753
+1.30(+2.04%)
Jun 24, 2020
66.46
66.50
63.76
63.76
1,711
-4.11(-6.05%)
Jun 23, 2020
67.86
67.86
67.86
67.86
177
+0.25(+0.37%)
Jun 22, 2020
67.26
67.95
67.26
67.62
2,350
-0.20(-0.30%)
Jun 19, 2020
69.78
69.78
67.82
67.82
406
-0.64(-0.93%)
Jun 18, 2020
68.40
68.93
68.40
68.46
5,415
+0.39(+0.57%)
Jun 17, 2020
69.66
70.01
68.07
68.07
794
-2.89(-4.08%)
Jun 16, 2020
70.80
70.96
70.64
70.96
758
+2.25(+3.28%)
Jun 15, 2020
65.80
68.71
65.80
68.71
707
+0.21(+0.30%)
Jun 12, 2020
67.70
68.50
66.91
68.50
4,061
+2.32(+3.50%)
Jun 11, 2020
68.10
68.10
66.19
66.19
1,076
-7.07(-9.65%)
Jun 10, 2020
76.81
76.81
73.26
73.26
1,035
-5.35(-6.81%)
Jun 09, 2020
81.11
81.11
77.42
78.61
2,009
-4.66(-5.60%)
Jun 08, 2020
80.78
83.27
79.56
83.27
16,195
+6.61(+8.62%)
Jun 05, 2020
73.45
76.91
73.45
76.66
19,801
+7.99(+11.63%)
Jun 04, 2020
67.97
68.93
67.71
68.68
702
+0.60(+0.87%)
Jun 03, 2020
66.96
68.54
66.88
68.08
781
+1.92(+2.90%)
Jun 02, 2020
65.33
66.17
65.33
66.17
303
+2.66(+4.18%)
Jun 01, 2020
61.89
63.51
61.89
63.51
399
+2.20(+3.58%)
May 29, 2020
62.58
62.58
60.21
61.31
3,960
-1.91(-3.03%)
May 28, 2020
64.84
64.84
63.23
63.23
934
-1.84(-2.83%)
May 27, 2020
64.31
65.07
64.31
65.07
503
+0.37(+0.58%)
May 26, 2020
64.70
64.70
64.70
64.70
85
+1.51(+2.39%)
May 22, 2020
62.04
63.19
62.04
63.19
1,523
-0.29(-0.46%)
May 21, 2020
63.19
63.48
63.02
63.48
419
-0.46(-0.72%)
May 20, 2020
63.94
63.94
63.94
63.94
443
+2.18(+3.52%)
May 19, 2020
61.77
61.77
61.77
61.77
144
-2.15(-3.37%)
May 18, 2020
62.08
63.92
62.08
63.92
1,196
+6.16(+10.67%)
May 15, 2020
57.67
57.76
57.67
57.76
203
+0.44(+0.76%)
May 14, 2020
55.15
57.32
55.06
57.32
1,477
+0.13(+0.24%)
May 13, 2020
57.18
57.18
57.18
57.18
169
-3.54(-5.83%)
May 12, 2020
61.98
62.51
60.73
60.73
1,398
-0.74(-1.20%)
May 11, 2020
61.50
61.50
61.46
61.46
288
-1.56(-2.48%)
May 08, 2020
63.02
63.02
63.02
63.02
203
+2.59(+4.28%)
May 07, 2020
60.44
60.44
60.44
60.44
61
+1.75(+2.99%)
May 06, 2020
58.68
58.68
58.68
58.68
201
-1.52(-2.52%)
May 05, 2020
63.74
63.74
60.20
60.20
913
-0.21(-0.35%)
May 04, 2020
60.04
60.42
58.46
60.42
605
+1.42(+2.40%)
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
.