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 (%)
Jul 30, 2021
116.68
116.94
116.68
116.94
427
-1.58(-1.33%)
Jul 29, 2021
118.00
119.75
118.00
118.52
516
+0.23(+0.19%)
Jul 28, 2021
117.11
118.29
117.05
118.29
1,039
+1.72(+1.47%)
Jul 27, 2021
119.22
119.22
116.20
116.58
450
-2.65(-2.22%)
Jul 26, 2021
116.36
119.47
115.60
119.23
1,189
+2.28(+1.95%)
Jul 23, 2021
116.95
116.95
116.95
116.95
433
-0.63(-0.54%)
Jul 22, 2021
119.14
119.14
116.64
117.58
1,075
-0.69(-0.58%)
Jul 21, 2021
118.27
118.27
118.27
118.27
232
+4.98(+4.39%)
Jul 20, 2021
111.67
113.78
111.13
113.29
1,489
+2.19(+1.97%)
Jul 19, 2021
111.70
111.70
110.44
111.10
1,175
-5.46(-4.68%)
Jul 16, 2021
121.97
121.97
116.52
116.56
6,569
-3.97(-3.29%)
Jul 15, 2021
121.87
121.87
119.61
120.53
1,432
-2.85(-2.31%)
Jul 14, 2021
128.58
128.58
123.38
123.38
1,018
-5.65(-4.38%)
Jul 13, 2021
129.60
129.60
129.03
129.03
951
-0.19(-0.14%)
Jul 12, 2021
129.22
129.22
129.22
129.22
314
-0.24(-0.18%)
Jul 09, 2021
128.68
129.45
128.68
129.45
1,361
+2.39(+1.88%)
Jul 08, 2021
127.07
127.07
127.07
127.07
212
+0.27(+0.21%)
Jul 07, 2021
127.23
127.80
125.92
126.80
1,434
-2.97(-2.29%)
Jul 06, 2021
135.05
135.05
129.77
129.77
1,764
-5.93(-4.37%)
Jul 02, 2021
136.22
136.22
134.62
135.70
2,788
-0.84(-0.62%)
Jul 01, 2021
136.94
137.48
134.86
136.54
3,141
+3.45(+2.59%)
Jun 30, 2021
130.68
133.13
130.68
133.09
2,251
+2.97(+2.28%)
Jun 29, 2021
130.12
130.12
130.12
130.12
373
-0.22(-0.17%)
Jun 28, 2021
135.64
135.64
129.59
130.35
3,857
-5.42(-3.99%)
Jun 25, 2021
135.00
135.76
135.00
135.76
563
+2.25(+1.69%)
Jun 24, 2021
133.51
133.51
133.51
133.51
334
+1.31(+0.99%)
Jun 23, 2021
132.60
134.16
132.20
132.20
1,861
+1.69(+1.29%)
Jun 22, 2021
129.25
130.51
129.25
130.51
548
+0.57(+0.44%)
Jun 21, 2021
124.79
129.94
124.79
129.94
605
+6.38(+5.16%)
Jun 18, 2021
123.09
125.10
122.72
123.56
5,537
-2.22(-1.77%)
Jun 17, 2021
124.28
125.97
124.28
125.79
3,000
-6.36(-4.81%)
Jun 16, 2021
131.80
132.72
131.80
132.15
934
-1.28(-0.96%)
Jun 15, 2021
133.09
133.43
132.07
133.43
1,291
+2.82(+2.16%)
Jun 14, 2021
133.89
133.89
130.60
130.60
1,123
-1.38(-1.05%)
Jun 11, 2021
132.56
132.56
131.68
131.99
863
+0.90(+0.69%)
Jun 10, 2021
131.06
131.50
131.06
131.09
1,189
+0.44(+0.33%)
Jun 09, 2021
132.89
132.89
130.54
130.65
1,722
-1.15(-0.87%)
Jun 08, 2021
132.95
132.95
131.80
131.80
1,010
+0.53(+0.40%)
Jun 07, 2021
131.69
131.79
131.09
131.27
1,243
+0.23(+0.18%)
Jun 04, 2021
131.58
132.11
131.04
131.04
5,202
+1.02(+0.78%)
Jun 03, 2021
130.54
130.96
130.02
130.02
1,953
+0.19(+0.15%)
Jun 02, 2021
129.67
131.25
127.50
129.83
7,237
+1.55(+1.21%)
Jun 01, 2021
127.96
128.28
124.00
128.28
3,645
+7.94(+6.60%)
May 28, 2021
120.00
120.54
119.50
120.34
1,310
+0.33(+0.28%)
May 27, 2021
119.58
120.27
118.86
120.01
4,930
+1.54(+1.30%)
May 26, 2021
116.92
118.47
116.92
118.47
1,167
+2.35(+2.03%)
May 25, 2021
116.64
116.64
116.12
116.12
822
-3.16(-2.65%)
May 24, 2021
119.59
119.59
119.28
119.28
538
+0.84(+0.71%)
May 21, 2021
118.44
118.44
118.44
118.44
226
+0.18(+0.15%)
May 20, 2021
116.82
118.57
116.82
118.26
881
-1.10(-0.92%)
May 19, 2021
118.63
119.69
118.63
119.36
879
-2.97(-2.43%)
May 18, 2021
123.73
124.27
121.90
122.33
3,013
-2.13(-1.71%)
May 17, 2021
123.50
124.46
123.50
124.46
421
+4.12(+3.42%)
May 14, 2021
119.29
120.34
116.91
120.34
1,191
+5.08(+4.41%)
May 13, 2021
116.61
116.61
114.86
115.26
1,842
-2.98(-2.52%)
May 12, 2021
121.50
121.50
118.23
118.24
1,930
+0.16(+0.13%)
May 11, 2021
118.09
118.09
116.13
118.09
865
-2.62(-2.17%)
May 10, 2021
122.02
122.82
120.71
120.71
2,155
+0.19(+0.16%)
May 07, 2021
116.19
120.68
116.19
120.52
1,407
+3.27(+2.79%)
May 06, 2021
114.08
117.25
114.08
117.25
1,717
-0.11(-0.10%)
May 05, 2021
117.36
118.06
117.27
117.36
1,182
+3.85(+3.40%)
May 04, 2021
113.78
113.78
113.40
113.51
762
+0.00(+0.00%)
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
.