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 (%)
Oct 30, 2020
52.61
52.61
52.40
52.54
609
-0.14(-0.27%)
Oct 29, 2020
51.21
52.69
51.21
52.69
762
+0.51(+0.98%)
Oct 28, 2020
53.38
53.38
52.17
52.17
565
-2.90(-5.26%)
Oct 27, 2020
55.07
55.07
55.07
55.07
76
-0.02(-0.03%)
Oct 26, 2020
57.43
57.43
55.09
55.09
267
-2.95(-5.08%)
Oct 23, 2020
57.77
58.10
57.77
58.03
1,320
+0.26(+0.45%)
Oct 22, 2020
57.08
57.77
57.08
57.77
3,283
+2.59(+4.70%)
Oct 21, 2020
55.70
55.70
55.18
55.18
564
-1.45(-2.55%)
Oct 20, 2020
55.90
56.63
55.90
56.63
335
+0.91(+1.63%)
Oct 19, 2020
56.99
57.07
55.72
55.72
1,658
-1.15(-2.03%)
Oct 16, 2020
58.34
58.34
56.87
56.87
913
-1.32(-2.27%)
Oct 15, 2020
56.34
58.19
56.34
58.19
9,946
+1.00(+1.75%)
Oct 14, 2020
57.98
58.77
57.19
57.19
696
+0.19(+0.32%)
Oct 13, 2020
57.18
57.18
57.00
57.00
283
-0.76(-1.32%)
Oct 12, 2020
57.57
57.76
57.57
57.76
456
+0.22(+0.39%)
Oct 09, 2020
57.54
57.54
57.54
57.54
304
-0.57(-0.97%)
Oct 08, 2020
56.58
58.11
56.58
58.11
702
+2.22(+3.98%)
Oct 07, 2020
55.13
55.88
54.84
55.88
533
+1.24(+2.27%)
Oct 06, 2020
56.55
56.55
54.64
54.64
662
-1.31(-2.35%)
Oct 05, 2020
55.96
55.96
55.96
55.96
83
+2.35(+4.39%)
Oct 02, 2020
51.69
53.61
51.69
53.61
1,015
+0.92(+1.74%)
Oct 01, 2020
53.00
53.00
52.69
52.69
446
-1.78(-3.26%)
Sep 30, 2020
55.49
55.49
54.46
54.46
472
-0.30(-0.55%)
Sep 29, 2020
55.44
55.44
53.80
54.77
3,500
-1.63(-2.89%)
Sep 28, 2020
56.40
56.40
56.40
56.40
49
+1.42(+2.58%)
Sep 25, 2020
54.98
54.98
54.98
54.98
203
-0.56(-1.00%)
Sep 24, 2020
55.54
55.54
55.54
55.54
59
+0.54(+0.98%)
Sep 23, 2020
55.00
55.00
55.00
55.00
100
-2.74(-4.74%)
Sep 22, 2020
57.73
57.73
57.73
57.73
173
-0.15(-0.25%)
Sep 21, 2020
60.06
60.06
57.88
57.88
186
-2.59(-4.28%)
Sep 18, 2020
60.78
60.78
60.46
60.46
507
+0.12(+0.21%)
Sep 17, 2020
59.68
60.34
59.68
60.34
501
+0.16(+0.27%)
Sep 16, 2020
60.32
60.32
60.18
60.18
1,984
+2.45(+4.25%)
Sep 15, 2020
58.00
58.47
57.73
57.73
852
+0.00(+0.01%)
Sep 14, 2020
57.23
57.89
57.23
57.72
790
+0.88(+1.55%)
Sep 11, 2020
57.06
57.06
56.84
56.84
406
+0.39(+0.68%)
Sep 10, 2020
60.18
60.18
56.46
56.46
909
-3.81(-6.32%)
Sep 09, 2020
59.66
60.26
59.66
60.26
261
+1.12(+1.90%)
Sep 08, 2020
62.06
62.06
59.14
59.14
350
-4.06(-6.43%)
Sep 04, 2020
62.68
63.20
62.68
63.20
913
+0.30(+0.48%)
Sep 03, 2020
62.90
62.90
62.90
62.90
150
-0.68(-1.06%)
Sep 02, 2020
63.58
63.58
63.58
63.58
171
-1.72(-2.63%)
Sep 01, 2020
65.29
65.29
65.29
65.29
444
-0.45(-0.69%)
Aug 31, 2020
65.88
65.88
65.75
65.75
725
-1.33(-1.98%)
Aug 28, 2020
66.49
67.07
66.49
67.07
507
+0.58(+0.87%)
Aug 27, 2020
65.81
66.53
65.66
66.50
879
+0.81(+1.23%)
Aug 26, 2020
67.68
67.68
65.69
65.69
134
-2.01(-2.98%)
Aug 25, 2020
67.95
67.95
67.70
67.70
369
+0.68(+1.01%)
Aug 24, 2020
65.88
67.03
65.88
67.03
276
+1.62(+2.47%)
Aug 21, 2020
65.41
65.41
65.41
65.41
101
-1.49(-2.22%)
Aug 20, 2020
67.46
67.69
66.90
66.90
37,124
-1.89(-2.75%)
Aug 19, 2020
68.79
68.79
68.79
68.79
110
-0.60(-0.87%)
Aug 18, 2020
69.39
69.39
69.39
69.39
182
-1.12(-1.59%)
Aug 17, 2020
70.52
70.52
70.52
70.52
99
-0.60(-0.85%)
Aug 14, 2020
71.12
71.12
71.12
71.12
101
+1.18(+1.68%)
Aug 13, 2020
70.17
70.17
69.95
69.95
140
-1.35(-1.89%)
Aug 12, 2020
71.54
71.54
71.11
71.30
451
+1.27(+1.81%)
Aug 11, 2020
72.89
72.97
70.03
70.03
801
-1.58(-2.21%)
Aug 10, 2020
71.96
71.96
71.61
71.61
2,234
+2.72(+3.95%)
Aug 07, 2020
68.23
68.89
68.23
68.89
203
+0.62(+0.91%)
Aug 06, 2020
68.27
68.27
68.27
68.27
255
-0.45(-0.65%)
Aug 05, 2020
68.93
68.93
68.71
68.71
637
+2.32(+3.49%)
Aug 04, 2020
65.76
66.57
65.76
66.39
12,451
+1.77(+2.74%)
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
.