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, 2019
12.16
12.28
12.01
12.08
5,697
-0.13(-1.03%)
Jan 30, 2019
12.09
12.22
12.00
12.20
12,862
+0.22(+1.86%)
Jan 29, 2019
11.97
12.09
11.96
11.98
5,111
+0.09(+0.73%)
Jan 28, 2019
11.85
11.92
11.80
11.89
45,202
-0.17(-1.44%)
Jan 25, 2019
11.91
12.13
11.91
12.07
231,565
+0.25(+2.13%)
Jan 24, 2019
11.72
11.91
11.66
11.82
8,917
+0.07(+0.61%)
Jan 23, 2019
12.04
12.04
11.63
11.74
3,951
-0.22(-1.81%)
Jan 22, 2019
12.26
12.26
11.96
11.96
15,066
-0.42(-3.36%)
Jan 18, 2019
12.33
12.41
12.27
12.38
6,308
+0.18(+1.51%)
Jan 17, 2019
12.01
12.23
11.99
12.19
3,837
+0.11(+0.88%)
Jan 16, 2019
12.13
12.19
12.06
12.09
35,131
-0.06(-0.48%)
Jan 15, 2019
12.13
12.20
12.08
12.14
72,035
+0.12(+0.99%)
Jan 14, 2019
11.84
12.06
11.84
12.03
12,686
+0.03(+0.22%)
Jan 11, 2019
11.99
12.02
11.90
12.00
4,136
-0.10(-0.80%)
Jan 10, 2019
11.90
12.12
11.90
12.10
9,693
+0.06(+0.48%)
Jan 09, 2019
11.93
12.09
11.88
12.04
22,908
+0.29(+2.47%)
Jan 08, 2019
11.81
11.89
11.67
11.75
38,004
+0.13(+1.08%)
Jan 07, 2019
11.45
11.72
11.34
11.62
17,382
+0.29(+2.56%)
Jan 04, 2019
11.19
11.34
11.17
11.33
15,823
+0.49(+4.55%)
Jan 03, 2019
10.87
11.02
10.68
10.84
16,843
+0.01(+0.13%)
Jan 02, 2019
10.34
10.93
10.22
10.82
22,513
+0.27(+2.52%)
Dec 31, 2018
10.63
10.63
10.40
10.56
59,261
+0.07(+0.69%)
Dec 28, 2018
10.63
10.68
10.42
10.49
37,025
-0.08(-0.78%)
Dec 27, 2018
10.31
10.57
10.18
10.57
78,439
-0.01(-0.09%)
Dec 26, 2018
9.930
10.58
9.698
10.58
2,099,295
+0.77(+7.89%)
Dec 24, 2018
10.10
10.33
9.717
9.804
42,300
-0.42(-4.07%)
Dec 21, 2018
10.46
10.50
10.16
10.22
271,797
-0.24(-2.26%)
Dec 20, 2018
10.71
10.91
10.44
10.46
66,829
-0.36(-3.29%)
Dec 19, 2018
11.06
11.23
10.74
10.81
89,155
-0.15(-1.40%)
Dec 18, 2018
11.17
11.18
10.89
10.97
39,895
-0.23(-2.06%)
Dec 17, 2018
11.54
11.64
11.19
11.20
42,854
-0.35(-3.07%)
Dec 14, 2018
11.90
11.93
11.51
11.55
21,889
-0.47(-3.88%)
Dec 13, 2018
12.05
12.09
11.90
12.02
30,760
-0.05(-0.41%)
Dec 12, 2018
12.13
12.37
12.07
12.07
87,676
+0.14(+1.19%)
Dec 11, 2018
12.16
12.16
11.90
11.92
27,262
-0.03(-0.24%)
Dec 10, 2018
12.16
12.16
11.76
11.95
73,520
-0.29(-2.35%)
Dec 07, 2018
12.53
12.72
12.24
12.24
32,209
+0.03(+0.24%)
Dec 06, 2018
12.38
12.38
11.92
12.21
50,065
-0.43(-3.39%)
Dec 04, 2018
13.09
13.16
12.64
12.64
22,932
-0.53(-4.03%)
Dec 03, 2018
13.06
13.17
12.93
13.17
19,305
+0.56(+4.41%)
Nov 30, 2018
12.67
12.72
12.46
12.62
26,789
-0.19(-1.50%)
Nov 29, 2018
12.79
12.92
12.61
12.81
46,413
+0.20(+1.60%)
Nov 28, 2018
12.48
12.64
12.39
12.61
42,687
+0.12(+1.00%)
Nov 27, 2018
12.64
12.71
12.43
12.48
19,468
-0.18(-1.44%)
Nov 26, 2018
12.66
12.78
12.63
12.66
15,850
+0.12(+0.92%)
Nov 23, 2018
12.63
12.63
12.51
12.55
23,661
-0.57(-4.34%)
Nov 21, 2018
13.12
13.12
13.12
0
+0.34(+2.64%)
Nov 20, 2018
13.09
13.09
12.73
12.78
15,862
-0.55(-4.16%)
Nov 19, 2018
13.27
13.45
13.19
13.33
10,833
-0.11(-0.78%)
Nov 16, 2018
13.46
13.53
13.26
13.44
44,509
+0.11(+0.79%)
Nov 15, 2018
13.07
13.33
13.06
13.33
16,033
+0.21(+1.60%)
Nov 14, 2018
13.43
13.44
12.96
13.13
19,332
-0.02(-0.14%)
Nov 13, 2018
13.41
13.55
13.07
13.14
15,402
-0.24(-1.79%)
Nov 12, 2018
14.02
14.02
13.38
13.38
2,050
-0.59(-4.19%)
Nov 09, 2018
13.54
13.97
13.54
13.97
24,183
+0.17(+1.25%)
Nov 08, 2018
14.13
14.16
13.80
13.80
6,729
-0.44(-3.12%)
Nov 07, 2018
14.13
14.40
14.10
14.24
25,506
+0.34(+2.44%)
Nov 06, 2018
13.87
14.01
13.68
13.90
11,066
-0.02(-0.14%)
Nov 05, 2018
13.71
13.92
13.71
13.92
11,631
+0.34(+2.47%)
Nov 02, 2018
13.82
13.86
13.48
13.58
110,074
-0.21(-1.54%)
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
.