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 26, 2021
104.54
104.54
104.54
104.54
100
-1.69(-1.59%)
Feb 25, 2021
108.00
108.00
106.23
106.23
688
-2.95(-2.70%)
Feb 24, 2021
106.53
109.86
106.53
109.18
6,514
+4.57(+4.37%)
Feb 23, 2021
102.35
104.61
98.05
104.61
710
+2.71(+2.66%)
Feb 22, 2021
99.88
104.00
99.88
101.90
1,166
+3.62(+3.68%)
Feb 19, 2021
98.28
98.28
98.28
98.28
200
+1.26(+1.30%)
Feb 18, 2021
97.99
97.99
97.02
97.02
200
-3.77(-3.74%)
Feb 17, 2021
100.00
100.80
99.91
100.80
3,315
+1.01(+1.01%)
Feb 16, 2021
99.78
99.78
99.78
99.78
435
+3.48(+3.62%)
Feb 12, 2021
96.30
96.30
96.30
96.30
400
+2.57(+2.75%)
Feb 11, 2021
95.32
95.32
93.73
93.73
389
-1.39(-1.46%)
Feb 10, 2021
95.00
95.11
95.00
95.11
876
+2.18(+2.35%)
Feb 09, 2021
92.93
92.93
92.93
92.93
131
-1.34(-1.42%)
Feb 08, 2021
94.26
94.26
94.26
94.26
129
+4.97(+5.56%)
Feb 05, 2021
89.30
89.30
89.30
89.30
100
+0.29(+0.32%)
Feb 04, 2021
88.42
89.01
86.99
89.01
1,566
+0.47(+0.53%)
Feb 03, 2021
84.93
88.54
84.93
88.54
2,638
+4.57(+5.44%)
Feb 02, 2021
87.28
87.28
83.97
83.97
230
+0.08(+0.10%)
Feb 01, 2021
82.80
83.89
82.80
83.89
1,323
+1.98(+2.42%)
Jan 29, 2021
83.45
83.45
81.91
81.91
300
-2.25(-2.67%)
Jan 28, 2021
83.97
84.29
82.50
84.16
2,764
+0.67(+0.81%)
Jan 27, 2021
82.60
85.00
81.82
83.49
1,002
-0.36(-0.43%)
Jan 26, 2021
84.23
84.59
83.85
83.85
791
-2.76(-3.18%)
Jan 25, 2021
84.78
86.60
84.78
86.60
1,758
-0.58(-0.67%)
Jan 22, 2021
85.50
87.19
85.50
87.19
700
-0.52(-0.59%)
Jan 21, 2021
88.92
88.92
87.10
87.70
3,929
-3.63(-3.98%)
Jan 20, 2021
92.41
92.41
91.34
91.34
1,890
-0.63(-0.69%)
Jan 19, 2021
91.00
92.30
91.00
91.97
1,620
+1.20(+1.32%)
Jan 15, 2021
92.00
92.00
90.77
90.77
1,200
-3.63(-3.85%)
Jan 14, 2021
92.90
95.12
92.90
94.40
936
+3.09(+3.39%)
Jan 13, 2021
92.65
92.65
91.31
91.31
920
-1.80(-1.93%)
Jan 12, 2021
89.14
93.11
89.14
93.11
1,145
+5.81(+6.65%)
Jan 11, 2021
87.42
87.42
87.27
87.30
329
+0.72(+0.83%)
Jan 08, 2021
86.52
86.59
86.52
86.59
700
-1.27(-1.44%)
Jan 07, 2021
86.60
88.97
86.60
87.86
872
+2.04(+2.38%)
Jan 06, 2021
83.69
85.90
83.69
85.81
1,097
+2.87(+3.46%)
Jan 05, 2021
79.00
82.94
79.00
82.94
269
+5.58(+7.22%)
Jan 04, 2021
78.20
78.20
76.40
77.36
610
+0.87(+1.14%)
Dec 31, 2020
76.49
76.49
76.49
1,031
-0.98(-1.27%)
Dec 30, 2020
77.08
77.47
77.02
77.47
1,031
+2.51(+3.35%)
Dec 29, 2020
75.29
75.29
74.96
74.96
364
-0.14(-0.18%)
Dec 28, 2020
75.14
75.14
75.10
75.10
702
-1.16(-1.52%)
Dec 24, 2020
76.31
76.45
76.17
76.26
500
-1.14(-1.48%)
Dec 23, 2020
75.69
77.97
75.58
77.40
3,496
+3.47(+4.69%)
Dec 22, 2020
73.93
73.93
73.93
73.93
502
-1.92(-2.53%)
Dec 21, 2020
75.00
75.85
73.95
75.85
817
-2.18(-2.79%)
Dec 18, 2020
78.91
78.91
77.65
78.03
4,366
-1.13(-1.43%)
Dec 17, 2020
78.86
79.16
78.86
79.16
854
-0.37(-0.46%)
Dec 16, 2020
79.53
79.53
79.53
79.53
100
-0.72(-0.89%)
Dec 15, 2020
78.78
80.25
78.78
80.25
704
+1.58(+2.00%)
Dec 14, 2020
80.05
80.05
78.67
78.67
872
-2.54(-3.13%)
Dec 11, 2020
80.05
81.21
80.05
81.21
609
-1.02(-1.24%)
Dec 10, 2020
81.69
82.48
81.69
82.24
709
+3.98(+5.09%)
Dec 09, 2020
78.77
78.77
77.24
78.25
6,251
+0.78(+1.01%)
Dec 08, 2020
77.18
77.47
77.14
77.47
521
+1.10(+1.44%)
Dec 07, 2020
77.15
77.30
76.37
76.37
774
-1.96(-2.50%)
Dec 04, 2020
73.80
78.32
73.80
78.32
5,889
+5.97(+8.25%)
Dec 03, 2020
72.04
72.90
72.04
72.35
547
+1.03(+1.44%)
Dec 02, 2020
71.32
71.32
71.32
71.32
271
+1.32(+1.88%)
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
.