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 (%)
Mar 31, 2017
15.71
15.71
15.54
15.63
4,055
-0.03(-0.21%)
Mar 30, 2017
15.78
15.78
15.62
15.66
13,943
-0.10(-0.66%)
Mar 29, 2017
15.42
15.79
15.42
15.77
39,386
+0.41(+2.67%)
Mar 28, 2017
15.04
15.39
15.04
15.36
9,248
+0.35(+2.35%)
Mar 27, 2017
14.81
15.05
14.77
15.00
85,913
+0.03(+0.19%)
Mar 24, 2017
15.08
15.08
14.93
14.98
7,499
-0.03(-0.22%)
Mar 23, 2017
14.96
15.14
14.96
15.01
13,781
-0.05(-0.32%)
Mar 22, 2017
14.99
15.11
14.94
15.06
75,930
-0.05(-0.34%)
Mar 21, 2017
15.46
15.47
15.11
15.11
26,778
-0.26(-1.67%)
Mar 20, 2017
15.23
15.40
15.21
15.37
15,369
-0.04(-0.25%)
Mar 17, 2017
15.53
15.54
15.36
15.40
45,512
-0.00(-0.03%)
Mar 16, 2017
15.59
15.59
15.40
15.41
38,572
-0.16(-1.01%)
Mar 15, 2017
15.24
15.57
15.20
15.57
41,835
+0.49(+3.22%)
Mar 14, 2017
15.20
15.20
14.85
15.08
26,598
-0.22(-1.46%)
Mar 13, 2017
15.18
15.32
15.18
15.30
14,794
+0.12(+0.79%)
Mar 10, 2017
15.39
15.42
15.14
15.18
25,160
-0.12(-0.81%)
Mar 09, 2017
15.13
15.31
14.90
15.31
157,434
+0.14(+0.92%)
Mar 08, 2017
15.79
15.79
15.17
15.17
76,214
-0.65(-4.13%)
Mar 07, 2017
16.01
16.01
15.82
15.82
13,529
-0.16(-1.01%)
Mar 06, 2017
15.81
15.99
15.77
15.98
7,585
+0.12(+0.78%)
Mar 03, 2017
15.86
15.92
15.83
15.86
4,218
-0.02(-0.12%)
Mar 02, 2017
16.06
16.06
15.88
15.88
20,480
-0.30(-1.88%)
Mar 01, 2017
15.95
16.21
15.95
16.18
6,013
+0.37(+2.35%)
Feb 28, 2017
15.80
15.89
15.74
15.81
58,208
-0.14(-0.89%)
Feb 27, 2017
15.83
15.97
15.79
15.96
16,645
+0.18(+1.12%)
Feb 24, 2017
16.02
16.07
15.78
15.78
23,535
-0.34(-2.10%)
Feb 23, 2017
16.51
16.51
16.01
16.12
64,175
-0.09(-0.53%)
Feb 22, 2017
16.65
16.65
16.20
16.20
10,684
-0.49(-2.91%)
Feb 21, 2017
16.64
16.77
16.63
16.69
223,704
+0.15(+0.92%)
Feb 17, 2017
16.54
16.54
16.54
0
-0.08(-0.46%)
Feb 16, 2017
16.97
16.97
16.59
16.61
27,797
-0.17(-0.99%)
Feb 15, 2017
16.81
16.85
16.77
16.78
14,354
-0.08(-0.48%)
Feb 14, 2017
16.77
16.87
16.54
16.86
79,785
+0.11(+0.68%)
Feb 13, 2017
16.85
16.85
16.61
16.75
60,198
-0.09(-0.56%)
Feb 10, 2017
16.83
16.94
16.81
16.84
39,402
+0.19(+1.15%)
Feb 09, 2017
16.35
16.66
16.35
16.65
23,277
+0.37(+2.26%)
Feb 08, 2017
16.20
16.37
15.89
16.28
291,812
+0.01(+0.04%)
Feb 07, 2017
16.67
16.67
16.12
16.27
111,550
-0.43(-2.55%)
Feb 06, 2017
17.06
17.09
16.67
16.70
7,233
-0.30(-1.78%)
Feb 03, 2017
16.80
17.05
16.80
17.00
195,190
+0.21(+1.27%)
Feb 02, 2017
16.75
16.84
16.61
16.79
14,075
+0.15(+0.88%)
Feb 01, 2017
16.86
16.86
16.49
16.64
69,880
-0.14(-0.84%)
Jan 31, 2017
16.78
16.78
16.57
16.78
100,052
+0.07(+0.45%)
Jan 30, 2017
17.18
17.18
16.57
16.71
63,657
-0.53(-3.09%)
Jan 27, 2017
17.41
17.41
17.17
17.24
33,210
-0.19(-1.09%)
Jan 26, 2017
17.39
17.52
17.39
17.43
116,213
+0.14(+0.83%)
Jan 25, 2017
17.29
17.49
17.17
17.29
74,468
+0.05(+0.28%)
Jan 24, 2017
17.06
17.36
17.06
17.24
91,277
+0.25(+1.46%)
Jan 23, 2017
17.15
17.15
16.89
16.99
16,732
-0.24(-1.38%)
Jan 20, 2017
17.24
17.41
17.19
17.23
72,107
+0.06(+0.33%)
Jan 19, 2017
17.23
17.23
17.13
17.17
10,445
+0.00(+0.00%)
Jan 18, 2017
17.27
17.30
17.13
17.17
9,997
-0.15(-0.88%)
Jan 17, 2017
17.36
17.45
17.25
17.33
19,594
+0.10(+0.61%)
Jan 13, 2017
17.22
17.22
17.22
0
-0.05(-0.32%)
Jan 12, 2017
17.45
17.47
17.24
17.28
20,542
-0.05(-0.29%)
Jan 11, 2017
17.26
17.35
17.15
17.33
19,948
+0.11(+0.66%)
Jan 10, 2017
17.25
17.32
17.21
17.21
5,767
-0.01(-0.06%)
Jan 09, 2017
17.60
17.60
17.22
17.22
34,028
-0.45(-2.53%)
Jan 06, 2017
17.72
17.79
17.54
17.67
17,985
-0.04(-0.22%)
Jan 05, 2017
17.70
17.79
17.59
17.71
9,271
+0.09(+0.49%)
Jan 04, 2017
17.54
17.67
17.49
17.62
5,489
+0.08(+0.47%)
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
.