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 (%)
Aug 31, 2018
15.93
15.93
15.93
0
-0.09(-0.54%)
Aug 30, 2018
16.01
16.10
15.89
16.01
11,933
-0.06(-0.36%)
Aug 29, 2018
15.97
16.13
15.94
16.07
4,792
+0.16(+1.03%)
Aug 28, 2018
16.02
16.08
15.85
15.91
11,566
-0.07(-0.42%)
Aug 27, 2018
15.93
16.05
15.92
15.97
71,981
+0.12(+0.73%)
Aug 24, 2018
15.91
16.00
15.85
15.86
8,964
+0.12(+0.79%)
Aug 23, 2018
15.77
15.81
15.71
15.73
6,197
-0.15(-0.97%)
Aug 22, 2018
15.81
15.94
15.80
15.89
8,915
+0.27(+1.72%)
Aug 21, 2018
15.54
15.73
15.54
15.62
12,506
+0.23(+1.50%)
Aug 20, 2018
15.37
15.45
15.35
15.39
6,281
-0.01(-0.06%)
Aug 17, 2018
15.38
15.44
15.29
15.40
5,316
+0.04(+0.25%)
Aug 16, 2018
15.34
15.42
15.31
15.36
3,736
+0.12(+0.82%)
Aug 15, 2018
15.78
15.78
15.15
15.23
93,113
-0.70(-4.40%)
Aug 14, 2018
15.98
16.05
15.91
15.94
8,201
+0.07(+0.43%)
Aug 13, 2018
16.14
16.14
15.80
15.87
22,489
-0.28(-1.72%)
Aug 10, 2018
16.02
16.15
15.99
16.15
4,273
+0.13(+0.84%)
Aug 09, 2018
16.16
16.16
15.95
16.01
4,400
-0.10(-0.60%)
Aug 08, 2018
16.20
16.20
16.01
16.11
38,623
-0.24(-1.47%)
Aug 07, 2018
16.58
16.62
16.35
16.35
105,808
-0.12(-0.76%)
Aug 06, 2018
16.38
16.51
16.24
16.47
8,372
+0.21(+1.30%)
Aug 03, 2018
16.47
16.47
16.18
16.26
12,508
-0.24(-1.45%)
Aug 02, 2018
16.34
16.54
16.15
16.50
40,268
+0.06(+0.35%)
Aug 01, 2018
16.55
16.55
16.18
16.44
16,102
-0.30(-1.78%)
Jul 31, 2018
16.73
16.79
16.53
16.74
15,505
-0.06(-0.34%)
Jul 30, 2018
16.72
16.84
16.72
16.80
3,265
+0.27(+1.63%)
Jul 27, 2018
16.76
16.87
16.53
16.53
7,296
-0.34(-2.00%)
Jul 26, 2018
16.80
16.89
16.80
16.87
7,388
+0.08(+0.47%)
Jul 25, 2018
16.73
16.83
16.63
16.79
5,853
+0.12(+0.69%)
Jul 24, 2018
16.54
16.82
16.54
16.67
23,534
+0.22(+1.34%)
Jul 23, 2018
16.55
16.60
16.41
16.45
12,443
-0.07(-0.41%)
Jul 20, 2018
16.60
16.60
16.40
16.52
14,429
-0.03(-0.17%)
Jul 19, 2018
16.43
16.62
16.43
16.55
2,763
+0.00(+0.00%)
Jul 18, 2018
16.44
16.55
16.20
16.55
6,878
+0.02(+0.13%)
Jul 17, 2018
16.46
16.59
16.37
16.53
11,758
-0.04(-0.25%)
Jul 16, 2018
16.69
16.69
16.40
16.57
8,433
-0.39(-2.32%)
Jul 13, 2018
16.99
17.08
16.88
16.96
7,060
+0.15(+0.91%)
Jul 12, 2018
16.95
16.95
16.66
16.81
28,099
-0.02(-0.11%)
Jul 11, 2018
17.15
17.18
16.72
16.83
50,509
-0.43(-2.50%)
Jul 10, 2018
17.33
17.50
17.23
17.26
40,384
+0.06(+0.33%)
Jul 09, 2018
16.99
17.20
16.97
17.20
15,023
+0.35(+2.05%)
Jul 06, 2018
16.64
16.90
16.64
16.86
29,385
+0.27(+1.62%)
Jul 05, 2018
16.76
16.76
16.57
16.59
44,094
-0.05(-0.29%)
Jul 03, 2018
16.64
16.64
16.64
0
+0.23(+1.40%)
Jul 02, 2018
16.67
16.67
16.35
16.40
14,300
-0.38(-2.26%)
Jun 29, 2018
16.71
16.97
16.71
16.78
31,020
+0.16(+0.95%)
Jun 28, 2018
16.74
16.74
16.55
16.63
8,721
-0.06(-0.34%)
Jun 27, 2018
16.60
16.93
16.59
16.68
43,630
+0.34(+2.05%)
Jun 26, 2018
16.10
16.41
16.03
16.35
47,373
+0.33(+2.06%)
Jun 25, 2018
16.40
16.40
15.90
16.02
14,507
-0.38(-2.31%)
Jun 22, 2018
16.34
16.47
16.32
16.40
171,760
+0.57(+3.58%)
Jun 21, 2018
16.10
16.12
15.82
15.83
33,524
-0.40(-2.45%)
Jun 20, 2018
16.11
16.24
16.02
16.23
9,017
+0.24(+1.51%)
Jun 19, 2018
15.66
16.01
15.66
15.99
5,348
+0.03(+0.20%)
Jun 18, 2018
15.60
16.11
15.57
15.95
12,055
+0.35(+2.27%)
Jun 15, 2018
16.05
15.59
15.60
16,585
-0.45(-2.81%)
Jun 14, 2018
16.32
16.32
16.03
16.05
18,043
-0.20(-1.24%)
Jun 13, 2018
16.15
16.26
16.15
16.25
5,835
+0.06(+0.36%)
Jun 12, 2018
16.19
16.35
16.15
16.19
6,278
+0.02(+0.12%)
Jun 11, 2018
16.02
16.28
16.02
16.17
7,769
+0.11(+0.66%)
Jun 08, 2018
16.13
16.16
15.92
16.07
15,213
-0.08(-0.48%)
Jun 07, 2018
15.91
16.23
15.91
16.15
12,285
+0.32(+2.03%)
Jun 06, 2018
15.67
15.82
6,820
+0.08(+0.52%)
Jun 05, 2018
15.65
15.82
15.58
15.74
5,087
+0.01(+0.06%)
Jun 04, 2018
16.15
16.21
15.71
15.73
8,319
-0.32(-2.00%)
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
.