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, 2016
16.94
17.17
16.89
17.13
8,869
+0.25(+1.45%)
Sep 29, 2016
16.60
17.12
16.60
16.88
79,146
+0.32(+1.90%)
Sep 28, 2016
15.77
16.61
15.65
16.57
77,690
+0.92(+5.88%)
Sep 27, 2016
15.92
15.92
15.50
15.65
11,455
-0.32(-2.02%)
Sep 26, 2016
16.00
16.26
15.97
15.97
19,459
-0.07(-0.41%)
Sep 23, 2016
16.46
16.49
15.90
16.04
10,327
-0.44(-2.69%)
Sep 22, 2016
16.66
16.78
16.43
16.48
10,238
+0.06(+0.39%)
Sep 21, 2016
15.99
16.41
15.99
16.41
18,245
+0.50(+3.16%)
Sep 20, 2016
16.05
16.05
15.91
15.91
1,616
-0.12(-0.77%)
Sep 19, 2016
16.10
16.19
16.01
16.04
26,216
+0.01(+0.09%)
Sep 16, 2016
15.99
16.02
15.96
16.02
6,090
-0.08(-0.50%)
Sep 15, 2016
15.91
16.23
15.91
16.10
5,865
+0.26(+1.62%)
Sep 14, 2016
16.12
16.30
15.85
15.85
19,022
-0.36(-2.22%)
Sep 13, 2016
16.73
16.73
16.14
16.21
72,125
-0.69(-4.10%)
Sep 12, 2016
16.71
16.98
16.60
16.90
20,034
+0.02(+0.11%)
Sep 09, 2016
17.22
17.22
16.88
16.88
15,366
-0.54(-3.10%)
Sep 08, 2016
17.05
17.46
17.02
17.42
23,972
+0.42(+2.46%)
Sep 07, 2016
17.08
17.15
16.97
17.00
42,156
+0.08(+0.50%)
Sep 06, 2016
16.73
16.92
16.72
16.92
37,797
+0.17(+1.02%)
Sep 02, 2016
16.62
16.75
16.75
16.75
5,691
+0.30(+1.81%)
Sep 01, 2016
16.32
16.45
16.27
16.45
12,983
+0.08(+0.46%)
Aug 31, 2016
16.71
16.77
16.34
16.37
15,080
-0.45(-2.67%)
Aug 30, 2016
16.90
17.08
16.75
16.82
49,036
-0.03(-0.17%)
Aug 29, 2016
16.74
16.90
16.73
16.85
8,294
+0.09(+0.51%)
Aug 26, 2016
16.76
17.05
16.67
16.77
30,319
-0.02(-0.11%)
Aug 25, 2016
16.74
16.82
16.72
16.78
3,496
-0.01(-0.06%)
Aug 24, 2016
16.91
16.93
16.74
16.79
8,642
-0.16(-0.92%)
Aug 23, 2016
16.83
16.99
16.83
16.95
77,698
+0.19(+1.16%)
Aug 22, 2016
16.89
16.89
16.67
16.76
19,371
-0.21(-1.23%)
Aug 19, 2016
17.10
17.10
16.85
16.96
284,124
-0.10(-0.61%)
Aug 18, 2016
16.69
17.07
16.69
17.07
28,628
+0.46(+2.74%)
Aug 17, 2016
16.59
16.66
16.48
16.61
4,382
+0.02(+0.11%)
Aug 16, 2016
16.58
16.66
16.39
16.59
12,133
+0.03(+0.17%)
Aug 15, 2016
16.45
16.61
16.45
16.57
12,366
+0.18(+1.10%)
Aug 12, 2016
16.30
16.44
16.28
16.39
5,567
+0.09(+0.58%)
Aug 11, 2016
16.01
16.37
16.01
16.29
3,852
+0.36(+2.26%)
Aug 10, 2016
16.08
16.11
15.93
15.93
2,237
-0.12(-0.77%)
Aug 09, 2016
16.19
16.19
16.01
16.05
9,454
-0.15(-0.93%)
Aug 08, 2016
16.02
16.34
16.02
16.21
30,914
+0.31(+1.97%)
Aug 05, 2016
15.70
15.91
15.61
15.89
6,098
+0.23(+1.50%)
Aug 04, 2016
15.53
15.89
15.53
15.66
16,617
+0.12(+0.75%)
Aug 03, 2016
15.26
15.58
15.26
15.54
3,359
+0.46(+3.08%)
Aug 02, 2016
15.04
15.20
14.83
15.08
39,893
+0.13(+0.88%)
Aug 01, 2016
15.59
15.59
14.94
14.94
17,822
-0.69(-4.42%)
Jul 29, 2016
15.22
15.64
15.13
15.64
6,765
+0.41(+2.68%)
Jul 28, 2016
15.09
15.26
15.09
15.23
6,943
+0.13(+0.88%)
Jul 27, 2016
15.30
15.30
15.00
15.10
12,886
-0.32(-2.09%)
Jul 26, 2016
15.17
15.42
15.16
15.42
62,382
+0.26(+1.69%)
Jul 25, 2016
15.61
15.61
15.12
15.16
21,114
-0.51(-3.23%)
Jul 22, 2016
15.66
15.69
15.56
15.67
24,828
+0.01(+0.04%)
Jul 21, 2016
15.75
15.82
15.65
15.66
28,826
-0.15(-0.97%)
Jul 20, 2016
15.68
15.88
15.49
15.82
46,532
+0.05(+0.30%)
Jul 19, 2016
15.91
15.91
15.75
15.77
38,861
-0.21(-1.29%)
Jul 18, 2016
15.98
15.98
15.80
15.98
9,363
+0.02(+0.11%)
Jul 15, 2016
16.06
16.12
15.92
15.96
3,267
-0.06(-0.36%)
Jul 14, 2016
16.14
16.14
15.99
16.02
37,789
+0.04(+0.24%)
Jul 13, 2016
16.31
16.31
15.84
15.98
11,279
-0.30(-1.86%)
Jul 12, 2016
15.91
16.33
15.91
16.28
18,841
+0.56(+3.56%)
Jul 11, 2016
15.76
15.85
15.71
15.72
17,476
+0.00(+0.00%)
Jul 08, 2016
15.62
15.48
15.48
15.72
5,698
+0.25(+1.59%)
Jul 07, 2016
15.74
15.96
15.40
15.48
4,438
-0.20(-1.27%)
Jul 06, 2016
15.47
15.67
15.44
15.67
3,113
+0.14(+0.92%)
Jul 05, 2016
15.82
15.82
15.34
15.53
45,651
-0.41(-2.56%)
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
.