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, 2017
13.88
13.88
13.62
13.78
11,883
-0.10(-0.75%)
Jul 28, 2017
13.95
14.12
13.88
13.88
67,709
-0.05(-0.34%)
Jul 27, 2017
13.68
13.93
13.67
13.93
36,367
+0.11(+0.83%)
Jul 26, 2017
13.85
13.99
13.74
13.81
60,563
+0.05(+0.34%)
Jul 25, 2017
13.51
13.88
13.51
13.77
44,093
+0.41(+3.07%)
Jul 24, 2017
13.39
13.47
13.29
13.36
18,836
-0.02(-0.14%)
Jul 21, 2017
13.46
13.48
13.33
13.38
17,293
-0.21(-1.54%)
Jul 20, 2017
13.78
13.83
13.52
13.59
8,071
-0.12(-0.90%)
Jul 19, 2017
13.30
13.71
13.29
13.71
35,319
+0.44(+3.30%)
Jul 18, 2017
13.49
13.50
13.23
13.27
56,892
-0.10(-0.71%)
Jul 17, 2017
13.43
13.51
13.33
13.37
41,153
+0.01(+0.07%)
Jul 14, 2017
13.30
13.39
13.28
13.36
34,627
+0.09(+0.65%)
Jul 13, 2017
13.18
13.27
13.08
13.27
41,729
+0.13(+1.01%)
Jul 12, 2017
13.27
13.35
13.07
13.14
77,055
+0.06(+0.44%)
Jul 11, 2017
12.99
13.13
12.92
13.08
13,470
+0.12(+0.92%)
Jul 10, 2017
12.72
12.99
12.71
12.96
28,578
+0.19(+1.45%)
Jul 07, 2017
12.80
12.80
12.52
12.78
46,240
-0.10(-0.81%)
Jul 06, 2017
13.20
13.22
12.85
12.88
224,347
-0.26(-1.96%)
Jul 05, 2017
13.48
13.48
13.12
13.14
21,806
-0.47(-3.43%)
Jul 03, 2017
13.35
13.62
13.35
13.60
23,517
+0.30(+2.22%)
Jun 30, 2017
13.32
13.44
13.18
13.31
135,629
+0.08(+0.58%)
Jun 29, 2017
13.09
13.40
13.09
13.23
131,248
+0.19(+1.46%)
Jun 28, 2017
12.98
13.14
12.96
13.04
34,514
+0.11(+0.88%)
Jun 27, 2017
13.03
13.12
12.91
12.93
45,073
-0.04(-0.33%)
Jun 26, 2017
12.98
13.07
12.83
12.97
82,139
+0.04(+0.30%)
Jun 23, 2017
12.78
12.94
12.78
12.93
20,375
+0.20(+1.53%)
Jun 22, 2017
12.74
12.94
12.67
12.74
52,957
+0.06(+0.45%)
Jun 21, 2017
12.99
13.00
12.61
12.68
732,037
-0.30(-2.35%)
Jun 20, 2017
13.00
13.05
12.75
12.99
35,530
-0.20(-1.52%)
Jun 19, 2017
13.31
13.31
13.19
13.19
3,924
-0.08(-0.57%)
Jun 16, 2017
13.20
13.26
13.11
13.26
8,027
+0.18(+1.38%)
Jun 15, 2017
13.39
13.45
13.07
13.08
8,570
-0.39(-2.90%)
Jun 14, 2017
13.81
13.81
13.42
13.47
9,036
-0.42(-3.02%)
Jun 13, 2017
13.69
13.89
13.67
13.89
5,639
+0.21(+1.51%)
Jun 12, 2017
13.73
13.75
13.61
13.68
23,214
+0.19(+1.43%)
Jun 09, 2017
13.20
13.63
13.20
13.49
14,657
+0.34(+2.61%)
Jun 08, 2017
13.20
13.32
13.15
13.15
12,819
-0.12(-0.87%)
Jun 07, 2017
13.74
13.74
13.26
13.26
28,007
-0.50(-3.66%)
Jun 06, 2017
13.53
13.77
13.49
13.77
16,893
+0.19(+1.38%)
Jun 05, 2017
13.52
13.59
13.48
13.58
5,607
+0.01(+0.08%)
Jun 02, 2017
13.77
13.77
13.48
13.57
9,373
-0.28(-2.05%)
Jun 01, 2017
13.73
13.99
13.70
13.85
62,533
+0.12(+0.85%)
May 31, 2017
13.72
13.76
13.63
13.73
4,476
-0.16(-1.12%)
May 30, 2017
14.17
14.17
13.88
13.89
6,787
-0.37(-2.60%)
May 26, 2017
14.20
14.27
14.15
14.26
6,738
+0.09(+0.60%)
May 25, 2017
14.57
14.66
14.11
14.18
15,915
-0.39(-2.68%)
May 24, 2017
14.72
14.74
14.55
14.57
24,589
-0.17(-1.16%)
May 23, 2017
14.81
14.81
14.63
14.74
42,987
+0.02(+0.13%)
May 22, 2017
14.92
14.95
14.69
14.72
12,369
-0.11(-0.77%)
May 19, 2017
14.57
14.86
14.57
14.83
26,321
+0.38(+2.63%)
May 18, 2017
14.45
14.52
14.34
14.45
18,901
-0.02(-0.13%)
May 17, 2017
14.59
14.72
14.47
14.47
14,772
-0.25(-1.68%)
May 16, 2017
14.88
14.88
14.63
14.72
5,331
-0.11(-0.77%)
May 15, 2017
15.04
15.07
14.76
14.83
18,086
+0.14(+0.97%)
May 12, 2017
14.70
14.76
14.65
14.69
15,302
+0.00(+0.00%)
May 11, 2017
14.89
14.91
14.69
14.69
7,187
-0.13(-0.86%)
May 10, 2017
14.59
14.86
14.59
14.82
8,215
+0.33(+2.29%)
May 09, 2017
14.65
14.65
14.44
14.49
16,879
-0.15(-1.00%)
May 08, 2017
14.50
14.63
14.46
14.63
34,936
+0.15(+1.05%)
May 05, 2017
14.12
14.48
14.05
14.48
31,313
+0.46(+3.27%)
May 04, 2017
14.29
14.29
13.90
14.02
47,829
-0.43(-2.97%)
May 03, 2017
14.39
14.53
14.34
14.45
10,032
-0.02(-0.13%)
May 02, 2017
14.65
14.70
14.41
14.47
25,865
-0.17(-1.17%)
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
.