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, 2017
17.63
17.63
17.41
17.63
95,252
+0.08(+0.45%)
Jan 30, 2017
18.05
18.05
17.40
17.55
60,603
-0.56(-3.09%)
Jan 27, 2017
18.29
18.29
18.04
18.11
31,617
-0.20(-1.09%)
Jan 26, 2017
18.27
18.40
18.27
18.31
110,638
+0.15(+0.83%)
Jan 25, 2017
18.16
18.37
18.04
18.16
70,896
+0.05(+0.28%)
Jan 24, 2017
17.92
18.24
17.92
18.11
86,898
+0.26(+1.46%)
Jan 23, 2017
18.01
18.02
17.74
17.85
15,930
-0.25(-1.38%)
Jan 20, 2017
18.11
18.29
18.06
18.10
68,648
+0.06(+0.33%)
Jan 19, 2017
18.10
18.10
17.99
18.04
9,944
+0.00(+0.00%)
Jan 18, 2017
18.14
18.17
17.99
18.04
9,518
-0.16(-0.88%)
Jan 17, 2017
18.24
18.33
18.12
18.20
18,654
+0.11(+0.61%)
Jan 13, 2017
18.09
18.09
18.09
0
-0.06(-0.32%)
Jan 12, 2017
18.33
18.35
18.11
18.15
19,557
-0.05(-0.29%)
Jan 11, 2017
18.13
18.23
18.01
18.20
18,991
+0.12(+0.66%)
Jan 10, 2017
18.12
18.19
18.08
18.08
5,491
-0.01(-0.06%)
Jan 09, 2017
18.49
18.49
18.09
18.09
32,396
-0.47(-2.53%)
Jan 06, 2017
18.61
18.69
18.43
18.56
17,123
-0.04(-0.22%)
Jan 05, 2017
18.59
18.69
18.47
18.60
8,827
+0.09(+0.49%)
Jan 04, 2017
18.42
18.56
18.37
18.51
5,226
+0.09(+0.47%)
Jan 03, 2017
18.44
18.72
18.15
18.42
21,777
+0.19(+1.06%)
Dec 30, 2016
18.23
18.23
18.23
0
-0.09(-0.51%)
Dec 29, 2016
18.37
18.39
18.27
18.32
5,696
-0.15(-0.81%)
Dec 28, 2016
18.66
18.66
18.41
18.47
30,582
-0.19(-1.03%)
Dec 27, 2016
18.59
18.67
18.59
18.66
8,720
+0.10(+0.56%)
Dec 23, 2016
18.56
18.56
18.56
0
-0.12(-0.64%)
Dec 22, 2016
18.62
18.72
18.62
18.68
3,524
+0.04(+0.24%)
Dec 21, 2016
18.66
18.79
18.64
18.64
5,647
+0.03(+0.16%)
Dec 20, 2016
18.79
18.84
18.61
18.61
7,743
-0.16(-0.87%)
Dec 19, 2016
18.63
18.79
18.63
18.77
16,792
+0.02(+0.11%)
Dec 16, 2016
18.78
18.81
18.65
18.75
17,511
-0.01(-0.05%)
Dec 15, 2016
18.72
18.83
18.39
18.76
16,080
+0.03(+0.16%)
Dec 14, 2016
19.18
19.27
18.69
18.73
24,522
-0.65(-3.34%)
Dec 13, 2016
19.24
19.50
19.03
19.38
85,517
+0.28(+1.45%)
Dec 12, 2016
19.71
19.94
19.09
19.10
75,955
-0.08(-0.42%)
Dec 09, 2016
19.19
19.22
19.14
19.18
20,330
+0.11(+0.58%)
Dec 08, 2016
19.00
19.15
18.75
19.07
21,751
+0.13(+0.69%)
Dec 07, 2016
18.96
19.04
18.77
18.94
15,918
+0.01(+0.05%)
Dec 06, 2016
19.06
19.06
18.70
18.93
24,764
-0.09(-0.47%)
Dec 05, 2016
18.99
19.30
18.98
19.02
31,869
+0.16(+0.85%)
Dec 02, 2016
18.92
18.96
18.84
18.86
23,553
-0.06(-0.32%)
Dec 01, 2016
19.34
19.35
18.79
18.92
43,337
+0.12(+0.66%)
Nov 30, 2016
18.04
18.84
18.04
18.80
64,280
+1.78(+10.43%)
Nov 29, 2016
16.88
17.13
16.72
17.02
8,050
-0.22(-1.28%)
Nov 28, 2016
17.80
17.80
17.24
17.24
7,025
-0.54(-3.06%)
Nov 25, 2016
18.02
18.02
17.72
17.78
20,842
-0.26(-1.42%)
Nov 23, 2016
18.04
18.04
18.04
0
+0.17(+0.95%)
Nov 22, 2016
17.98
17.98
17.53
17.87
7,587
-0.05(-0.28%)
Nov 21, 2016
17.61
17.93
17.61
17.92
19,328
+0.67(+3.88%)
Nov 18, 2016
17.14
17.41
17.14
17.25
9,590
+0.16(+0.94%)
Nov 17, 2016
17.41
17.62
17.05
17.09
48,187
-0.27(-1.56%)
Nov 16, 2016
17.45
17.67
17.32
17.36
34,194
-0.09(-0.52%)
Nov 15, 2016
16.88
17.50
16.88
17.45
47,989
+0.69(+4.12%)
Nov 14, 2016
16.58
16.76
16.35
16.76
28,894
+0.20(+1.19%)
Nov 11, 2016
16.68
16.70
16.39
16.56
46,650
-0.36(-2.11%)
Nov 10, 2016
17.01
17.04
16.79
16.92
5,592
-0.05(-0.30%)
Nov 09, 2016
16.62
17.12
16.62
16.97
17,846
+0.38(+2.29%)
Nov 08, 2016
16.64
16.68
16.48
16.59
7,357
-0.07(-0.42%)
Nov 07, 2016
16.46
16.68
16.46
16.66
177,999
+0.33(+2.02%)
Nov 04, 2016
16.45
16.52
16.30
16.33
4,575
-0.08(-0.49%)
Nov 03, 2016
16.59
16.59
16.31
16.41
7,643
+0.01(+0.08%)
Nov 02, 2016
16.50
16.53
16.19
16.40
16,636
-0.21(-1.24%)
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
.