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 (%)
Apr 30, 2021
112.10
112.10
110.32
110.34
1,500
-3.23(-2.85%)
Apr 29, 2021
115.05
116.15
112.13
113.57
1,044
+0.60(+0.53%)
Apr 28, 2021
111.01
113.59
111.00
112.97
1,262
+5.15(+4.78%)
Apr 27, 2021
107.82
107.82
107.07
107.82
231
+1.99(+1.88%)
Apr 26, 2021
106.36
106.36
105.83
105.83
681
+1.45(+1.39%)
Apr 23, 2021
103.36
104.38
103.36
104.38
200
+0.98(+0.94%)
Apr 22, 2021
103.40
103.40
103.40
103.40
43
-0.31(-0.30%)
Apr 21, 2021
104.06
104.06
103.71
103.71
171
+1.56(+1.53%)
Apr 20, 2021
101.87
102.15
101.87
102.15
623
-4.39(-4.12%)
Apr 19, 2021
106.40
106.54
106.40
106.54
521
-0.21(-0.20%)
Apr 16, 2021
109.24
109.24
106.75
106.75
900
-1.72(-1.58%)
Apr 15, 2021
108.95
108.95
108.05
108.47
998
-1.02(-0.93%)
Apr 14, 2021
110.55
110.55
109.49
109.49
298
+4.55(+4.33%)
Apr 13, 2021
105.40
105.40
104.94
104.94
200
-0.19(-0.18%)
Apr 12, 2021
106.31
106.31
105.13
105.13
283
-1.09(-1.03%)
Apr 09, 2021
107.04
107.04
106.23
106.23
200
-1.50(-1.39%)
Apr 08, 2021
106.88
107.72
105.72
107.72
1,634
-1.59(-1.46%)
Apr 07, 2021
108.84
109.32
108.84
109.32
360
+0.21(+0.19%)
Apr 06, 2021
109.00
110.47
109.00
109.11
1,193
+0.64(+0.59%)
Apr 05, 2021
112.50
112.50
108.30
108.47
1,253
-4.81(-4.25%)
Apr 01, 2021
112.00
113.28
112.00
113.28
700
+4.61(+4.25%)
Mar 31, 2021
108.67
108.67
108.67
108.67
114
-0.25(-0.23%)
Mar 30, 2021
107.62
109.44
107.62
108.92
466
-0.18(-0.17%)
Mar 29, 2021
109.50
110.00
109.10
109.10
282
-2.09(-1.88%)
Mar 26, 2021
111.58
111.58
111.02
111.19
1,200
+3.39(+3.15%)
Mar 25, 2021
103.52
107.79
103.52
107.79
840
+0.36(+0.33%)
Mar 24, 2021
108.38
112.00
107.44
107.44
1,092
+1.89(+1.79%)
Mar 23, 2021
105.64
105.64
104.48
105.55
1,752
-2.99(-2.76%)
Mar 22, 2021
108.54
108.54
108.54
108.54
157
-1.78(-1.62%)
Mar 19, 2021
111.12
111.37
108.58
110.32
1,000
+2.30(+2.13%)
Mar 18, 2021
114.21
114.21
107.74
108.02
2,816
-6.65(-5.80%)
Mar 17, 2021
113.56
115.06
113.56
114.67
1,626
+1.11(+0.98%)
Mar 16, 2021
113.32
114.45
112.83
113.56
3,732
-3.45(-2.95%)
Mar 15, 2021
117.06
117.06
115.29
117.01
1,731
-1.09(-0.92%)
Mar 12, 2021
118.93
118.93
117.77
118.10
3,600
-0.87(-0.73%)
Mar 11, 2021
118.69
120.68
118.35
118.97
9,721
+2.73(+2.35%)
Mar 10, 2021
114.90
116.37
114.53
116.24
3,012
+2.61(+2.30%)
Mar 09, 2021
113.63
115.50
113.02
113.63
3,623
-2.86(-2.46%)
Mar 08, 2021
117.65
119.05
116.42
116.49
5,483
-1.28(-1.08%)
Mar 05, 2021
116.95
118.40
115.82
117.77
9,500
+4.78(+4.23%)
Mar 04, 2021
111.13
114.60
111.13
112.99
3,310
+3.99(+3.66%)
Mar 03, 2021
110.00
110.00
109.00
109.00
1,809
+2.74(+2.57%)
Mar 02, 2021
107.16
107.16
106.26
106.26
532
+0.21(+0.20%)
Mar 01, 2021
106.89
106.89
105.92
106.05
793
+1.51(+1.44%)
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%)
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
.