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 (%)
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%)
Oct 01, 2018
16.60
16.75
16.58
16.68
11,090
+0.21(+1.28%)
Sep 28, 2018
16.37
16.60
16.37
16.47
13,655
+0.14(+0.88%)
Sep 27, 2018
16.29
16.36
16.19
16.33
4,793
+0.16(+1.01%)
Sep 26, 2018
16.41
16.41
16.12
16.16
23,172
-0.24(-1.46%)
Sep 25, 2018
16.47
16.55
16.40
16.40
19,667
+0.04(+0.23%)
Sep 24, 2018
16.16
16.41
16.16
16.37
25,671
+0.40(+2.52%)
Sep 21, 2018
15.93
16.03
15.89
15.96
9,172
+0.07(+0.42%)
Sep 20, 2018
16.15
16.15
15.85
15.90
4,574
-0.11(-0.66%)
Sep 19, 2018
15.76
16.04
15.76
16.00
11,202
+0.20(+1.28%)
Sep 18, 2018
15.69
15.83
15.67
15.80
10,301
+0.34(+2.17%)
Sep 17, 2018
15.57
15.59
15.44
15.47
5,138
-0.04(-0.24%)
Sep 14, 2018
15.50
15.63
15.47
15.50
5,316
+0.06(+0.41%)
Sep 13, 2018
15.35
15.46
15.25
15.44
12,020
-0.03(-0.17%)
Sep 12, 2018
15.49
15.63
15.46
15.46
12,781
+0.14(+0.90%)
Sep 11, 2018
15.03
15.40
15.03
15.33
9,215
+0.23(+1.51%)
Sep 10, 2018
15.23
15.26
15.09
15.10
45,010
-0.06(-0.39%)
Sep 07, 2018
15.04
15.17
14.87
15.16
160,630
-0.03(-0.23%)
Sep 06, 2018
15.55
15.55
15.16
15.19
7,457
-0.33(-2.13%)
Sep 05, 2018
15.35
15.58
15.33
15.52
20,513
-0.06(-0.40%)
Sep 04, 2018
15.98
15.98
15.56
15.58
16,411
-0.34(-2.14%)
Aug 31, 2018
15.93
15.93
15.93
0
-0.09(-0.54%)
Aug 30, 2018
16.01
16.10
15.89
16.01
11,933
-0.06(-0.36%)
Aug 29, 2018
15.97
16.13
15.94
16.07
4,792
+0.16(+1.03%)
Aug 28, 2018
16.02
16.08
15.85
15.91
11,566
-0.07(-0.42%)
Aug 27, 2018
15.93
16.05
15.92
15.97
71,981
+0.12(+0.73%)
Aug 24, 2018
15.91
16.00
15.85
15.86
8,964
+0.12(+0.79%)
Aug 23, 2018
15.77
15.81
15.71
15.73
6,197
-0.15(-0.97%)
Aug 22, 2018
15.81
15.94
15.80
15.89
8,915
+0.27(+1.72%)
Aug 21, 2018
15.54
15.73
15.54
15.62
12,506
+0.23(+1.50%)
Aug 20, 2018
15.37
15.45
15.35
15.39
6,281
-0.01(-0.06%)
Aug 17, 2018
15.38
15.44
15.29
15.40
5,316
+0.04(+0.25%)
Aug 16, 2018
15.34
15.42
15.31
15.36
3,736
+0.12(+0.82%)
Aug 15, 2018
15.78
15.78
15.15
15.23
93,113
-0.70(-4.40%)
Aug 14, 2018
15.98
16.05
15.91
15.94
8,201
+0.07(+0.43%)
Aug 13, 2018
16.14
16.14
15.80
15.87
22,489
-0.28(-1.72%)
Aug 10, 2018
16.02
16.15
15.99
16.15
4,273
+0.13(+0.84%)
Aug 09, 2018
16.16
16.16
15.95
16.01
4,400
-0.10(-0.60%)
Aug 08, 2018
16.20
16.20
16.01
16.11
38,623
-0.24(-1.47%)
Aug 07, 2018
16.58
16.62
16.35
16.35
105,808
-0.12(-0.76%)
Aug 06, 2018
16.38
16.51
16.24
16.47
8,372
+0.21(+1.30%)
Aug 03, 2018
16.47
16.47
16.18
16.26
12,508
-0.24(-1.45%)
Aug 02, 2018
16.34
16.54
16.15
16.50
40,268
+0.06(+0.35%)
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
.