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 (%)
Dec 31, 2018
10.63
10.63
10.40
10.56
59,261
+0.07(+0.69%)
Dec 28, 2018
10.63
10.68
10.42
10.49
37,025
-0.08(-0.78%)
Dec 27, 2018
10.31
10.57
10.18
10.57
78,439
-0.01(-0.09%)
Dec 26, 2018
9.930
10.58
9.698
10.58
2,099,295
+0.77(+7.89%)
Dec 24, 2018
10.10
10.33
9.717
9.804
42,300
-0.42(-4.07%)
Dec 21, 2018
10.46
10.50
10.16
10.22
271,797
-0.24(-2.26%)
Dec 20, 2018
10.71
10.91
10.44
10.46
66,829
-0.36(-3.29%)
Dec 19, 2018
11.06
11.23
10.74
10.81
89,155
-0.15(-1.40%)
Dec 18, 2018
11.17
11.18
10.89
10.97
39,895
-0.23(-2.06%)
Dec 17, 2018
11.54
11.64
11.19
11.20
42,854
-0.35(-3.07%)
Dec 14, 2018
11.90
11.93
11.51
11.55
21,889
-0.47(-3.88%)
Dec 13, 2018
12.05
12.09
11.90
12.02
30,760
-0.05(-0.41%)
Dec 12, 2018
12.13
12.37
12.07
12.07
87,676
+0.14(+1.19%)
Dec 11, 2018
12.16
12.16
11.90
11.92
27,262
-0.03(-0.24%)
Dec 10, 2018
12.16
12.16
11.76
11.95
73,520
-0.29(-2.35%)
Dec 07, 2018
12.53
12.72
12.24
12.24
32,209
+0.03(+0.24%)
Dec 06, 2018
12.38
12.38
11.92
12.21
50,065
-0.43(-3.39%)
Dec 04, 2018
13.09
13.16
12.64
12.64
22,932
-0.53(-4.03%)
Dec 03, 2018
13.06
13.17
12.93
13.17
19,305
+0.56(+4.41%)
Nov 30, 2018
12.67
12.72
12.46
12.62
26,789
-0.19(-1.50%)
Nov 29, 2018
12.79
12.92
12.61
12.81
46,413
+0.20(+1.60%)
Nov 28, 2018
12.48
12.64
12.39
12.61
42,687
+0.12(+1.00%)
Nov 27, 2018
12.64
12.71
12.43
12.48
19,468
-0.18(-1.44%)
Nov 26, 2018
12.66
12.78
12.63
12.66
15,850
+0.12(+0.92%)
Nov 23, 2018
12.63
12.63
12.51
12.55
23,661
-0.57(-4.34%)
Nov 21, 2018
13.12
13.12
13.12
0
+0.34(+2.64%)
Nov 20, 2018
13.09
13.09
12.73
12.78
15,862
-0.55(-4.16%)
Nov 19, 2018
13.27
13.45
13.19
13.33
10,833
-0.11(-0.78%)
Nov 16, 2018
13.46
13.53
13.26
13.44
44,509
+0.11(+0.79%)
Nov 15, 2018
13.07
13.33
13.06
13.33
16,033
+0.21(+1.60%)
Nov 14, 2018
13.43
13.44
12.96
13.13
19,332
-0.02(-0.14%)
Nov 13, 2018
13.41
13.55
13.07
13.14
15,402
-0.24(-1.79%)
Nov 12, 2018
14.02
14.02
13.38
13.38
2,050
-0.59(-4.19%)
Nov 09, 2018
13.54
13.97
13.54
13.97
24,183
+0.17(+1.25%)
Nov 08, 2018
14.13
14.16
13.80
13.80
6,729
-0.44(-3.12%)
Nov 07, 2018
14.13
14.40
14.10
14.24
25,506
+0.34(+2.44%)
Nov 06, 2018
13.87
14.01
13.68
13.90
11,066
-0.02(-0.14%)
Nov 05, 2018
13.71
13.92
13.71
13.92
11,631
+0.34(+2.47%)
Nov 02, 2018
13.82
13.86
13.48
13.58
110,074
-0.21(-1.54%)
Nov 01, 2018
13.71
13.84
13.59
13.80
25,299
+0.18(+1.35%)
Oct 31, 2018
13.75
13.97
13.60
13.61
128,555
+0.04(+0.30%)
Oct 30, 2018
13.26
13.57
13.26
13.57
16,537
+0.38(+2.89%)
Oct 29, 2018
13.89
13.89
13.12
13.19
12,572
-0.56(-4.05%)
Oct 26, 2018
13.76
13.85
13.56
13.75
10,632
-0.26(-1.85%)
Oct 25, 2018
14.00
14.03
13.80
14.01
16,963
+0.20(+1.46%)
Oct 24, 2018
14.68
14.68
13.80
13.80
6,918
-0.72(-4.95%)
Oct 23, 2018
14.73
14.73
14.32
14.52
16,079
-0.58(-3.81%)
Oct 22, 2018
15.27
15.27
14.98
15.10
12,217
-0.13(-0.88%)
Oct 19, 2018
15.49
15.49
15.20
15.23
7,817
-0.01(-0.07%)
Oct 18, 2018
15.35
15.38
15.17
15.24
6,998
-0.33(-2.09%)
Oct 17, 2018
15.72
15.72
15.45
15.57
11,640
-0.26(-1.62%)
Oct 16, 2018
15.72
15.85
15.72
15.83
19,513
+0.05(+0.30%)
Oct 15, 2018
15.72
15.78
15.63
15.78
5,688
+0.06(+0.36%)
Oct 12, 2018
15.81
15.81
15.46
15.72
6,566
+0.21(+1.36%)
Oct 11, 2018
15.85
15.88
15.48
15.51
65,876
-0.57(-3.52%)
Oct 10, 2018
16.50
16.52
16.05
16.08
12,167
-0.71(-4.23%)
Oct 09, 2018
16.57
16.93
16.57
16.79
8,347
+0.25(+1.51%)
Oct 08, 2018
16.54
16.62
16.37
16.54
11,029
-0.12(-0.69%)
Oct 05, 2018
16.83
16.83
16.48
16.65
10,215
-0.02(-0.11%)
Oct 04, 2018
16.79
16.92
16.66
16.67
11,945
-0.23(-1.36%)
Oct 03, 2018
16.62
16.93
16.56
16.90
70,692
+0.33(+1.97%)
Oct 02, 2018
16.60
16.64
16.57
16.58
6,939
-0.11(-0.63%)
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
.