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 (%)
Jun 30, 2020
63.13
64.90
62.83
64.90
12,735
+1.61(+2.54%)
Jun 29, 2020
63.13
63.29
62.14
63.29
41,328
+1.25(+2.01%)
Jun 26, 2020
62.68
62.68
62.04
62.04
203
-3.02(-4.64%)
Jun 25, 2020
64.59
65.06
64.28
65.06
753
+1.30(+2.04%)
Jun 24, 2020
66.46
66.50
63.76
63.76
1,711
-4.11(-6.05%)
Jun 23, 2020
67.86
67.86
67.86
67.86
177
+0.25(+0.37%)
Jun 22, 2020
67.26
67.95
67.26
67.62
2,350
-0.20(-0.30%)
Jun 19, 2020
69.78
69.78
67.82
67.82
406
-0.64(-0.93%)
Jun 18, 2020
68.40
68.93
68.40
68.46
5,415
+0.39(+0.57%)
Jun 17, 2020
69.66
70.01
68.07
68.07
794
-2.89(-4.08%)
Jun 16, 2020
70.80
70.96
70.64
70.96
758
+2.25(+3.28%)
Jun 15, 2020
65.80
68.71
65.80
68.71
707
+0.21(+0.30%)
Jun 12, 2020
67.70
68.50
66.91
68.50
4,061
+2.32(+3.50%)
Jun 11, 2020
68.10
68.10
66.19
66.19
1,076
-7.07(-9.65%)
Jun 10, 2020
76.81
76.81
73.26
73.26
1,035
-5.35(-6.81%)
Jun 09, 2020
81.11
81.11
77.42
78.61
2,009
-4.66(-5.60%)
Jun 08, 2020
80.78
83.27
79.56
83.27
16,195
+6.61(+8.62%)
Jun 05, 2020
73.45
76.91
73.45
76.66
19,801
+7.99(+11.63%)
Jun 04, 2020
67.97
68.93
67.71
68.68
702
+0.60(+0.87%)
Jun 03, 2020
66.96
68.54
66.88
68.08
781
+1.92(+2.90%)
Jun 02, 2020
65.33
66.17
65.33
66.17
303
+2.66(+4.18%)
Jun 01, 2020
61.89
63.51
61.89
63.51
399
+2.20(+3.58%)
May 29, 2020
62.58
62.58
60.21
61.31
3,960
-1.91(-3.03%)
May 28, 2020
64.84
64.84
63.23
63.23
934
-1.84(-2.83%)
May 27, 2020
64.31
65.07
64.31
65.07
503
+0.37(+0.58%)
May 26, 2020
64.70
64.70
64.70
64.70
85
+1.51(+2.39%)
May 22, 2020
62.04
63.19
62.04
63.19
1,523
-0.29(-0.46%)
May 21, 2020
63.19
63.48
63.02
63.48
419
-0.46(-0.72%)
May 20, 2020
63.94
63.94
63.94
63.94
443
+2.18(+3.52%)
May 19, 2020
61.77
61.77
61.77
61.77
144
-2.15(-3.37%)
May 18, 2020
62.08
63.92
62.08
63.92
1,196
+6.16(+10.67%)
May 15, 2020
57.67
57.76
57.67
57.76
203
+0.44(+0.76%)
May 14, 2020
55.15
57.32
55.06
57.32
1,477
+0.13(+0.24%)
May 13, 2020
57.18
57.18
57.18
57.18
169
-3.54(-5.83%)
May 12, 2020
61.98
62.51
60.73
60.73
1,398
-0.74(-1.20%)
May 11, 2020
61.50
61.50
61.46
61.46
288
-1.56(-2.48%)
May 08, 2020
63.02
63.02
63.02
63.02
203
+2.59(+4.28%)
May 07, 2020
60.44
60.44
60.44
60.44
61
+1.75(+2.99%)
May 06, 2020
58.68
58.68
58.68
58.68
201
-1.52(-2.52%)
May 05, 2020
63.74
63.74
60.20
60.20
913
-0.21(-0.35%)
May 04, 2020
60.04
60.42
58.46
60.42
605
+1.42(+2.40%)
May 01, 2020
61.50
61.50
58.56
59.00
913
-4.80(-7.53%)
Apr 30, 2020
64.24
64.24
62.04
63.80
1,513
+0.70(+1.11%)
Apr 29, 2020
60.19
63.10
60.19
63.10
1,223
+6.25(+10.99%)
Apr 28, 2020
56.40
57.12
56.40
56.85
765
+1.09(+1.96%)
Apr 27, 2020
54.16
55.76
54.16
55.76
956
+0.93(+1.69%)
Apr 24, 2020
53.97
55.28
53.97
54.84
2,335
-0.14(-0.26%)
Apr 23, 2020
55.14
57.15
54.29
54.98
8,922
+1.97(+3.73%)
Apr 22, 2020
52.69
53.00
52.58
53.00
2,460
+2.78(+5.53%)
Apr 21, 2020
49.45
50.60
48.75
50.22
1,766
+0.28(+0.57%)
Apr 20, 2020
49.88
49.99
49.24
49.94
5,875
-1.13(-2.21%)
Apr 17, 2020
46.97
51.07
46.97
51.07
1,726
+5.55(+12.20%)
Apr 16, 2020
48.88
48.88
45.52
45.52
2,238
-3.49(-7.11%)
Apr 15, 2020
47.13
49.00
46.16
49.00
4,544
+44.00(+879.53%)
Apr 14, 2020
5.121
5.152
4.929
5.003
16,552
-0.19(-3.61%)
Apr 13, 2020
5.328
5.436
5.032
5.190
19,355
+0.06(+1.15%)
Apr 09, 2020
5.475
5.613
4.816
5.131
46,914
+0.02(+0.39%)
Apr 08, 2020
4.884
5.111
4.825
5.111
6,337
+0.40(+8.58%)
Apr 07, 2020
4.717
5.049
4.688
4.707
53,205
+0.12(+2.58%)
Apr 06, 2020
4.510
4.639
4.384
4.589
20,351
+0.13(+2.87%)
Apr 03, 2020
4.510
4.678
4.235
4.461
25,995
+0.03(+0.67%)
Apr 02, 2020
4.106
4.707
4.106
4.431
49,560
+0.50(+12.78%)
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
.