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 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%)
Sep 01, 2017
12.44
12.56
12.40
12.56
5,253
+0.12(+1.00%)
Aug 31, 2017
12.29
12.49
12.27
12.43
94,549
+0.27(+2.19%)
Aug 30, 2017
12.10
12.20
12.07
12.17
7,048
-0.03(-0.23%)
Aug 29, 2017
12.12
12.21
11.99
12.19
38,715
+0.05(+0.38%)
Aug 28, 2017
12.33
12.33
12.09
12.15
19,349
-0.18(-1.47%)
Aug 25, 2017
12.39
12.39
12.33
12.33
8,018
-0.03(-0.27%)
Aug 24, 2017
12.33
12.40
12.27
12.36
10,840
-0.04(-0.35%)
Aug 23, 2017
12.24
12.48
12.23
12.40
6,187
+0.13(+1.09%)
Aug 22, 2017
12.20
12.29
12.19
12.27
41,594
+0.09(+0.70%)
Aug 21, 2017
12.23
12.28
12.12
12.19
37,380
-0.11(-0.93%)
Aug 18, 2017
12.19
12.37
12.16
12.30
11,348
+0.10(+0.86%)
Aug 17, 2017
12.28
12.44
12.20
12.20
8,872
-0.15(-1.23%)
Aug 16, 2017
12.52
12.59
12.31
12.35
16,766
-0.13(-1.07%)
Aug 15, 2017
12.52
12.53
12.39
12.48
18,245
-0.06(-0.51%)
Aug 14, 2017
12.76
12.77
12.55
12.55
30,753
-0.21(-1.64%)
Aug 11, 2017
12.65
12.77
12.65
12.75
5,739
+0.01(+0.05%)
Aug 10, 2017
12.95
12.95
12.75
12.75
9,329
-0.14(-1.11%)
Aug 09, 2017
12.92
13.03
12.87
12.89
5,905
+0.01(+0.07%)
Aug 08, 2017
12.85
13.04
12.85
12.88
20,794
+0.01(+0.07%)
Aug 07, 2017
12.97
13.00
12.83
12.87
13,189
-0.23(-1.75%)
Aug 04, 2017
12.82
13.11
12.82
13.10
25,281
+0.28(+2.16%)
Aug 03, 2017
13.34
13.34
12.76
12.82
21,306
-0.45(-3.38%)
Aug 02, 2017
13.44
13.45
13.12
13.27
19,334
-0.30(-2.24%)
Aug 01, 2017
13.75
13.75
13.58
13.58
171,016
-0.20(-1.45%)
Jul 31, 2017
13.88
13.88
13.62
13.78
11,883
-0.10(-0.75%)
Jul 28, 2017
13.95
14.12
13.88
13.88
67,709
-0.05(-0.34%)
Jul 27, 2017
13.68
13.93
13.67
13.93
36,367
+0.11(+0.83%)
Jul 26, 2017
13.85
13.99
13.74
13.81
60,563
+0.05(+0.34%)
Jul 25, 2017
13.51
13.88
13.51
13.77
44,093
+0.41(+3.07%)
Jul 24, 2017
13.39
13.47
13.29
13.36
18,836
-0.02(-0.14%)
Jul 21, 2017
13.46
13.48
13.33
13.38
17,293
-0.21(-1.54%)
Jul 20, 2017
13.78
13.83
13.52
13.59
8,071
-0.12(-0.90%)
Jul 19, 2017
13.30
13.71
13.29
13.71
35,319
+0.44(+3.30%)
Jul 18, 2017
13.49
13.50
13.23
13.27
56,892
-0.10(-0.71%)
Jul 17, 2017
13.43
13.51
13.33
13.37
41,153
+0.01(+0.07%)
Jul 14, 2017
13.30
13.39
13.28
13.36
34,627
+0.09(+0.65%)
Jul 13, 2017
13.18
13.27
13.08
13.27
41,729
+0.13(+1.01%)
Jul 12, 2017
13.27
13.35
13.07
13.14
77,055
+0.06(+0.44%)
Jul 11, 2017
12.99
13.13
12.92
13.08
13,470
+0.12(+0.92%)
Jul 10, 2017
12.72
12.99
12.71
12.96
28,578
+0.19(+1.45%)
Jul 07, 2017
12.80
12.80
12.52
12.78
46,240
-0.10(-0.81%)
Jul 06, 2017
13.20
13.22
12.85
12.88
224,347
-0.26(-1.96%)
Jul 05, 2017
13.48
13.48
13.12
13.14
21,806
-0.47(-3.43%)
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
.