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 (%)
Sep 30, 2021
142.51
142.54
141.04
142.47
1,827
-0.56(-0.39%)
Sep 29, 2021
143.50
143.50
143.03
143.03
1,217
+1.02(+0.72%)
Sep 28, 2021
145.14
145.31
141.84
142.02
4,164
-0.76(-0.53%)
Sep 27, 2021
137.30
143.34
137.30
142.78
16,419
+7.41(+5.47%)
Sep 24, 2021
134.11
136.03
134.11
135.37
3,585
+2.16(+1.62%)
Sep 23, 2021
130.07
133.57
130.07
133.21
2,827
+6.12(+4.82%)
Sep 22, 2021
126.68
128.09
126.68
127.09
1,013
+5.02(+4.11%)
Sep 21, 2021
120.64
122.06
120.64
122.06
802
+0.59(+0.49%)
Sep 20, 2021
121.00
121.47
119.65
121.47
1,044
-4.69(-3.72%)
Sep 17, 2021
126.44
126.44
126.16
126.16
309
-1.89(-1.47%)
Sep 16, 2021
127.21
128.05
127.21
128.05
1,112
-1.60(-1.24%)
Sep 15, 2021
126.10
129.66
125.77
129.66
7,813
+7.72(+6.33%)
Sep 14, 2021
125.76
125.76
121.93
121.93
509
-2.36(-1.90%)
Sep 13, 2021
124.77
124.77
123.00
124.30
1,284
+5.15(+4.32%)
Sep 10, 2021
121.68
121.68
119.14
119.14
728
-0.15(-0.12%)
Sep 09, 2021
119.29
119.29
119.29
119.29
71
+0.76(+0.64%)
Sep 08, 2021
118.53
118.53
118.53
118.53
181
-0.82(-0.69%)
Sep 07, 2021
119.44
119.44
118.39
119.35
1,555
-1.16(-0.96%)
Sep 03, 2021
120.35
120.51
120.35
120.51
326
+0.24(+0.20%)
Sep 02, 2021
118.66
120.65
118.66
120.27
1,380
+4.15(+3.58%)
Sep 01, 2021
115.64
116.12
115.64
116.12
315
-0.75(-0.65%)
Aug 31, 2021
115.60
116.88
115.60
116.88
284
+0.79(+0.68%)
Aug 30, 2021
117.47
117.47
116.08
116.08
420
-1.45(-1.23%)
Aug 27, 2021
117.53
117.53
117.53
117.53
102
+5.17(+4.60%)
Aug 26, 2021
113.20
113.20
112.17
112.36
295
-1.61(-1.41%)
Aug 25, 2021
113.65
113.97
113.65
113.97
262
+1.78(+1.58%)
Aug 24, 2021
112.19
112.19
112.19
112.19
11
+2.69(+2.46%)
Aug 23, 2021
109.52
109.71
109.50
109.50
489
+4.81(+4.60%)
Aug 20, 2021
104.69
104.69
104.69
104.69
131
+0.39(+0.37%)
Aug 19, 2021
105.30
105.40
103.09
104.30
5,445
-3.14(-2.92%)
Aug 18, 2021
110.06
110.06
107.44
107.44
819
-2.76(-2.51%)
Aug 17, 2021
112.50
112.50
110.20
110.20
372
-1.06(-0.95%)
Aug 16, 2021
111.39
111.39
111.08
111.26
484
-3.39(-2.96%)
Aug 13, 2021
114.65
114.65
114.65
114.65
100
-3.19(-2.71%)
Aug 12, 2021
115.78
117.84
115.78
117.84
120
-0.28(-0.24%)
Aug 11, 2021
118.12
118.12
118.12
118.12
84
+1.08(+0.93%)
Aug 10, 2021
117.04
117.04
117.04
117.04
182
+2.82(+2.47%)
Aug 09, 2021
114.22
114.22
114.22
114.22
74
-2.22(-1.91%)
Aug 06, 2021
117.10
117.10
116.44
116.44
594
+0.60(+0.52%)
Aug 05, 2021
115.84
115.84
115.84
115.84
188
+1.93(+1.69%)
Aug 04, 2021
115.67
115.67
113.92
113.92
374
-3.18(-2.72%)
Aug 03, 2021
118.00
118.10
117.10
117.10
7,387
+1.68(+1.46%)
Aug 02, 2021
115.17
116.54
115.17
115.42
2,690
-1.52(-1.30%)
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%)
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
.