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 (%)
Nov 30, 2017
14.12
14.39
14.12
14.30
46,476
+0.31(+2.23%)
Nov 29, 2017
13.91
13.99
13.86
13.99
4,874
+0.09(+0.63%)
Nov 28, 2017
13.85
13.97
13.85
13.90
17,646
+0.03(+0.25%)
Nov 27, 2017
14.15
14.15
13.85
13.87
226,903
-0.38(-2.65%)
Nov 24, 2017
14.28
14.28
14.19
14.24
8,247
+0.06(+0.44%)
Nov 22, 2017
14.18
14.19
14.14
14.18
7,973
+0.18(+1.32%)
Nov 21, 2017
14.06
14.17
13.94
13.99
77,425
+0.00(+0.00%)
Nov 20, 2017
14.10
14.10
13.95
13.99
11,937
-0.21(-1.47%)
Nov 17, 2017
14.09
14.22
14.09
14.20
18,227
+0.18(+1.29%)
Nov 16, 2017
14.07
14.08
13.96
14.02
19,542
+0.01(+0.07%)
Nov 15, 2017
14.06
14.11
13.92
14.01
70,455
-0.25(-1.74%)
Nov 14, 2017
14.65
14.65
14.26
14.26
39,045
-0.51(-3.45%)
Nov 13, 2017
14.91
14.94
14.70
14.77
91,520
-0.21(-1.42%)
Nov 10, 2017
15.09
15.09
14.86
14.98
34,148
-0.10(-0.63%)
Nov 09, 2017
14.78
15.10
14.78
15.08
38,244
+0.17(+1.15%)
Nov 08, 2017
14.92
15.07
14.79
14.91
83,024
-0.15(-1.01%)
Nov 07, 2017
15.14
15.14
14.98
15.06
62,085
-0.09(-0.57%)
Nov 06, 2017
14.63
15.15
14.63
15.15
117,334
+0.58(+4.01%)
Nov 03, 2017
14.37
14.60
14.36
14.56
15,602
+0.22(+1.50%)
Nov 02, 2017
14.42
14.42
14.22
14.35
86,995
-0.05(-0.33%)
Nov 01, 2017
14.28
14.44
14.28
14.39
43,100
+0.37(+2.65%)
Oct 31, 2017
13.85
14.07
13.82
14.02
87,990
+0.13(+0.91%)
Oct 30, 2017
13.95
13.99
13.81
13.90
22,442
+0.13(+0.94%)
Oct 27, 2017
13.27
13.78
13.25
13.77
134,505
+0.43(+3.21%)
Oct 26, 2017
13.36
13.36
13.15
13.34
21,121
+0.02(+0.14%)
Oct 25, 2017
13.45
13.48
13.26
13.32
8,259
-0.17(-1.27%)
Oct 24, 2017
13.62
13.64
13.46
13.49
53,266
-0.05(-0.35%)
Oct 23, 2017
13.79
13.79
13.54
13.54
7,487
-0.21(-1.55%)
Oct 20, 2017
13.72
13.79
13.68
13.75
5,322
+0.01(+0.09%)
Oct 19, 2017
13.71
13.81
13.66
13.74
26,399
-0.07(-0.48%)
Oct 18, 2017
13.98
14.00
13.79
13.80
15,756
-0.09(-0.62%)
Oct 17, 2017
13.83
13.89
13.78
13.89
20,888
+0.07(+0.48%)
Oct 16, 2017
13.89
13.90
13.81
13.82
2,760
-0.04(-0.28%)
Oct 13, 2017
13.95
13.95
13.83
13.86
12,875
+0.08(+0.55%)
Oct 12, 2017
13.79
13.82
13.66
13.79
20,786
-0.14(-1.03%)
Oct 11, 2017
13.90
13.93
13.77
13.93
20,717
+0.03(+0.25%)
Oct 10, 2017
14.07
14.07
13.89
13.89
11,356
-0.03(-0.18%)
Oct 09, 2017
13.90
13.96
13.89
13.92
28,033
+0.04(+0.27%)
Oct 06, 2017
13.99
13.99
13.88
13.88
41,323
-0.26(-1.81%)
Oct 05, 2017
14.13
14.18
14.10
14.14
13,133
+0.06(+0.40%)
Oct 04, 2017
14.14
14.19
14.04
14.08
405,268
-0.05(-0.34%)
Oct 03, 2017
14.13
14.14
14.10
14.13
24,745
-0.00(-0.01%)
Oct 02, 2017
13.93
14.14
13.82
14.13
21,317
+0.00(+0.01%)
Sep 29, 2017
14.09
14.15
14.00
14.13
76,831
-0.02(-0.14%)
Sep 28, 2017
14.31
14.34
14.09
14.15
14,884
-0.10(-0.73%)
Sep 27, 2017
14.24
14.29
14.06
14.25
93,466
+0.08(+0.54%)
Sep 26, 2017
14.11
14.22
14.04
14.18
35,200
+0.05(+0.37%)
Sep 25, 2017
13.94
14.16
13.94
14.12
19,791
+0.28(+2.03%)
Sep 22, 2017
13.75
13.86
13.73
13.84
13,113
+0.07(+0.48%)
Sep 21, 2017
13.60
13.78
13.54
13.78
56,068
+0.19(+1.40%)
Sep 20, 2017
13.45
13.61
13.40
13.59
10,852
+0.31(+2.37%)
Sep 19, 2017
13.39
13.39
13.21
13.27
10,092
-0.03(-0.19%)
Sep 18, 2017
13.28
13.33
13.22
13.30
8,992
+0.05(+0.41%)
Sep 15, 2017
13.27
13.30
13.17
13.24
3,477
-0.05(-0.37%)
Sep 14, 2017
13.29
13.39
13.20
13.29
30,125
+0.15(+1.16%)
Sep 13, 2017
12.98
13.15
12.98
13.14
17,035
+0.40(+3.18%)
Sep 12, 2017
12.60
12.80
12.60
12.73
5,010
+0.17(+1.33%)
Sep 11, 2017
12.43
12.60
12.43
12.57
4,758
+0.13(+1.07%)
Sep 08, 2017
12.73
12.73
12.35
12.43
16,871
-0.33(-2.61%)
Sep 07, 2017
12.83
12.84
12.69
12.77
8,623
-0.05(-0.37%)
Sep 06, 2017
12.71
12.87
12.71
12.81
30,329
+0.20(+1.58%)
Sep 05, 2017
12.66
12.76
12.55
12.61
17,467
+0.06(+0.45%)
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
.