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, 2018
16.06
16.06
15.82
15.93
71,511
-0.06(-0.38%)
Jan 30, 2018
16.36
16.36
15.89
15.99
1,064,514
-0.49(-2.97%)
Jan 29, 2018
16.76
16.76
16.47
16.48
47,926
-0.28(-1.67%)
Jan 26, 2018
16.77
16.82
16.70
16.76
29,951
+0.04(+0.24%)
Jan 25, 2018
17.03
17.10
16.65
16.72
127,276
-0.24(-1.42%)
Jan 24, 2018
16.95
17.00
16.80
16.96
18,444
+0.06(+0.36%)
Jan 23, 2018
16.83
16.90
16.71
16.90
16,955
+0.18(+1.08%)
Jan 22, 2018
16.34
16.73
16.34
16.72
12,143
+0.43(+2.64%)
Jan 19, 2018
16.35
16.38
16.23
16.29
141,984
-0.22(-1.33%)
Jan 18, 2018
16.59
16.59
16.39
16.51
17,323
-0.04(-0.24%)
Jan 17, 2018
16.53
16.68
16.35
16.55
7,289
+0.08(+0.49%)
Jan 16, 2018
16.83
16.85
16.47
16.47
69,596
-0.28(-1.67%)
Jan 12, 2018
16.75
16.75
16.75
0
+0.06(+0.36%)
Jan 11, 2018
16.38
16.82
16.36
16.69
79,181
+0.40(+2.46%)
Jan 10, 2018
16.45
16.45
16.20
16.29
25,495
-0.11(-0.64%)
Jan 09, 2018
16.40
16.40
16.31
16.39
7,837
+0.02(+0.15%)
Jan 08, 2018
16.25
16.38
16.18
16.37
5,296
+0.11(+0.68%)
Jan 05, 2018
16.29
16.29
16.18
16.26
11,940
-0.16(-0.97%)
Jan 04, 2018
16.34
16.44
16.19
16.42
114,161
+0.10(+0.61%)
Jan 03, 2018
16.10
16.42
16.10
16.32
27,857
+0.23(+1.43%)
Jan 02, 2018
15.81
16.09
15.81
16.09
90,418
+0.43(+2.75%)
Dec 29, 2017
15.66
15.66
15.66
0
-0.12(-0.76%)
Dec 28, 2017
15.71
15.80
15.63
15.78
52,668
+0.13(+0.83%)
Dec 27, 2017
15.80
15.80
15.63
15.65
21,350
-0.17(-1.07%)
Dec 26, 2017
15.60
15.82
15.52
15.82
12,130
+0.31(+2.00%)
Dec 22, 2017
15.32
15.63
15.32
15.51
62,115
+0.11(+0.71%)
Dec 21, 2017
14.88
15.40
14.88
15.40
54,615
+0.42(+2.80%)
Dec 20, 2017
14.66
14.98
14.59
14.98
29,928
+0.39(+2.67%)
Dec 19, 2017
14.55
14.73
14.44
14.59
14,104
+0.14(+0.97%)
Dec 18, 2017
14.30
14.63
14.30
14.45
427,091
+0.04(+0.28%)
Dec 15, 2017
14.66
14.66
14.41
14.41
9,889
-0.14(-0.96%)
Dec 14, 2017
14.64
14.75
14.55
14.55
54,724
-0.13(-0.89%)
Dec 13, 2017
14.88
14.88
14.67
14.68
10,656
-0.18(-1.21%)
Dec 12, 2017
15.00
15.00
14.77
14.86
7,308
-0.08(-0.54%)
Dec 11, 2017
14.91
15.02
14.85
14.94
3,260
+0.19(+1.29%)
Dec 08, 2017
14.74
14.80
14.65
14.75
7,949
+0.14(+0.96%)
Dec 07, 2017
14.52
14.62
14.47
14.61
7,049
+0.09(+0.62%)
Dec 06, 2017
14.88
14.88
14.51
14.52
11,165
-0.50(-3.30%)
Dec 05, 2017
15.02
15.11
14.92
15.02
11,332
-0.04(-0.30%)
Dec 04, 2017
15.37
15.38
15.06
15.06
14,918
-0.27(-1.76%)
Dec 01, 2017
15.14
15.49
15.14
15.33
17,263
+0.31(+2.06%)
Nov 30, 2017
14.83
15.12
14.83
15.02
44,247
+0.33(+2.23%)
Nov 29, 2017
14.61
14.70
14.56
14.69
4,641
+0.09(+0.63%)
Nov 28, 2017
14.55
14.68
14.55
14.60
16,800
+0.04(+0.25%)
Nov 27, 2017
14.86
14.86
14.55
14.56
216,017
-0.40(-2.65%)
Nov 24, 2017
15.00
15.00
14.90
14.96
7,852
+0.07(+0.44%)
Nov 22, 2017
14.89
14.91
14.85
14.89
7,591
+0.19(+1.32%)
Nov 21, 2017
14.77
14.88
14.64
14.70
73,711
+0.00(+0.00%)
Nov 20, 2017
14.81
14.81
14.65
14.70
11,365
-0.22(-1.47%)
Nov 17, 2017
14.80
14.94
14.80
14.92
17,353
+0.19(+1.29%)
Nov 16, 2017
14.78
14.79
14.66
14.73
18,605
+0.01(+0.07%)
Nov 15, 2017
14.77
14.82
14.62
14.72
67,075
-0.26(-1.74%)
Nov 14, 2017
15.39
15.39
14.98
14.98
37,172
-0.54(-3.45%)
Nov 13, 2017
15.66
15.69
15.44
15.52
87,130
-0.22(-1.42%)
Nov 10, 2017
15.85
15.85
15.61
15.74
32,510
-0.10(-0.63%)
Nov 09, 2017
15.53
15.86
15.53
15.84
36,410
+0.18(+1.15%)
Nov 08, 2017
15.67
15.83
15.53
15.66
79,041
-0.16(-1.01%)
Nov 07, 2017
15.90
15.90
15.73
15.82
59,107
-0.09(-0.57%)
Nov 06, 2017
15.37
15.91
15.37
15.91
111,705
+0.61(+4.01%)
Nov 03, 2017
15.09
15.34
15.08
15.30
14,854
+0.23(+1.50%)
Nov 02, 2017
15.15
15.15
14.94
15.07
82,822
-0.05(-0.33%)
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
.