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 (%)
Feb 28, 2018
14.00
14.00
13.55
13.55
47,231
-0.36(-2.62%)
Feb 27, 2018
14.18
14.28
13.91
13.91
11,961
-0.31(-2.16%)
Feb 26, 2018
14.25
14.27
14.13
14.22
26,743
+0.06(+0.41%)
Feb 23, 2018
13.94
14.20
13.94
14.16
4,038
+0.36(+2.57%)
Feb 22, 2018
13.77
14.06
13.72
13.80
9,540
+0.19(+1.41%)
Feb 21, 2018
13.88
13.98
13.61
13.61
8,008
-0.34(-2.41%)
Feb 20, 2018
13.98
14.11
13.93
13.95
15,376
+0.02(+0.14%)
Feb 16, 2018
13.93
13.93
13.93
0
-0.09(-0.62%)
Feb 15, 2018
14.07
14.08
13.73
14.02
14,965
-0.01(-0.07%)
Feb 14, 2018
13.43
14.05
13.42
14.03
41,740
+0.49(+3.61%)
Feb 13, 2018
13.59
13.68
13.53
13.54
12,667
-0.20(-1.47%)
Feb 12, 2018
13.57
13.82
13.56
13.74
9,139
+0.45(+3.39%)
Feb 09, 2018
13.56
13.56
12.83
13.29
19,558
-0.14(-1.07%)
Feb 08, 2018
14.08
14.10
13.40
13.43
21,888
-0.59(-4.18%)
Feb 07, 2018
14.46
14.55
14.02
14.02
86,258
-0.33(-2.27%)
Feb 06, 2018
14.01
14.44
13.79
14.34
164,276
+0.05(+0.37%)
Feb 05, 2018
14.51
14.77
14.21
14.29
56,629
-0.46(-3.09%)
Feb 02, 2018
15.18
15.18
14.71
14.75
31,015
-0.63(-4.12%)
Feb 01, 2018
15.31
15.44
15.23
15.38
20,168
+0.10(+0.63%)
Jan 31, 2018
15.41
15.41
15.18
15.28
74,541
-0.06(-0.38%)
Jan 30, 2018
15.69
15.69
15.25
15.34
1,109,623
-0.47(-2.97%)
Jan 29, 2018
16.08
16.08
15.80
15.81
49,956
-0.27(-1.67%)
Jan 26, 2018
16.09
16.14
16.02
16.08
31,220
+0.04(+0.24%)
Jan 25, 2018
16.34
16.40
15.97
16.04
132,669
-0.23(-1.41%)
Jan 24, 2018
16.26
16.31
16.12
16.27
19,225
+0.06(+0.35%)
Jan 23, 2018
16.15
16.21
16.03
16.21
17,673
+0.17(+1.08%)
Jan 22, 2018
15.68
16.05
15.68
16.04
12,657
+0.41(+2.64%)
Jan 19, 2018
15.69
15.71
15.57
15.63
148,000
-0.21(-1.33%)
Jan 18, 2018
15.92
15.92
15.73
15.84
18,057
-0.04(-0.24%)
Jan 17, 2018
15.86
16.00
15.69
15.88
7,597
+0.08(+0.49%)
Jan 16, 2018
16.15
16.16
15.80
15.80
72,545
-0.27(-1.67%)
Jan 12, 2018
16.07
16.07
16.07
0
+0.06(+0.36%)
Jan 11, 2018
15.71
16.14
15.70
16.01
82,536
+0.38(+2.46%)
Jan 10, 2018
15.78
15.78
15.54
15.63
26,575
-0.10(-0.64%)
Jan 09, 2018
15.73
15.73
15.65
15.73
8,169
+0.02(+0.15%)
Jan 08, 2018
15.59
15.71
15.52
15.70
5,520
+0.11(+0.68%)
Jan 05, 2018
15.63
15.63
15.52
15.60
12,445
-0.15(-0.97%)
Jan 04, 2018
15.68
15.77
15.53
15.75
118,998
+0.10(+0.61%)
Jan 03, 2018
15.45
15.76
15.45
15.66
29,037
+0.22(+1.43%)
Jan 02, 2018
15.17
15.44
15.17
15.44
94,249
+0.41(+2.75%)
Dec 29, 2017
15.02
15.02
15.02
0
-0.12(-0.76%)
Dec 28, 2017
15.07
15.16
14.99
15.14
54,899
+0.12(+0.83%)
Dec 27, 2017
15.16
15.16
14.99
15.01
22,254
-0.16(-1.07%)
Dec 26, 2017
14.97
15.18
14.89
15.18
12,644
+0.30(+2.00%)
Dec 22, 2017
14.70
14.99
14.70
14.88
64,747
+0.11(+0.71%)
Dec 21, 2017
14.28
14.77
14.28
14.77
56,929
+0.40(+2.80%)
Dec 20, 2017
14.06
14.37
14.00
14.37
31,196
+0.37(+2.67%)
Dec 19, 2017
13.96
14.13
13.85
14.00
14,701
+0.13(+0.97%)
Dec 18, 2017
13.72
14.04
13.72
13.86
445,189
+0.14(+1.05%)
Dec 15, 2017
13.96
13.96
13.72
13.72
10,387
-0.13(-0.96%)
Dec 14, 2017
13.94
14.04
13.85
13.85
57,481
-0.12(-0.89%)
Dec 13, 2017
14.17
14.17
13.97
13.98
11,193
-0.17(-1.21%)
Dec 12, 2017
14.28
14.28
14.06
14.15
7,676
-0.08(-0.54%)
Dec 11, 2017
14.19
14.30
14.14
14.22
3,424
+0.18(+1.29%)
Dec 08, 2017
14.03
14.09
13.95
14.04
8,349
+0.13(+0.96%)
Dec 07, 2017
13.82
13.92
13.78
13.91
7,404
+0.09(+0.62%)
Dec 06, 2017
14.17
14.17
13.81
13.82
11,727
-0.47(-3.30%)
Dec 05, 2017
14.30
14.39
14.20
14.29
11,903
-0.04(-0.30%)
Dec 04, 2017
14.63
14.64
14.34
14.34
15,669
-0.26(-1.76%)
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
.