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 30, 2016
17.36
17.36
17.36
0
-0.09(-0.51%)
Dec 29, 2016
17.48
17.51
17.39
17.44
5,983
-0.14(-0.81%)
Dec 28, 2016
17.76
17.76
17.53
17.59
32,123
-0.18(-1.03%)
Dec 27, 2016
17.70
17.78
17.70
17.77
9,159
+0.10(+0.56%)
Dec 23, 2016
17.67
17.67
17.67
0
-0.11(-0.64%)
Dec 22, 2016
17.73
17.83
17.72
17.78
3,701
+0.04(+0.24%)
Dec 21, 2016
17.76
17.89
17.74
17.74
5,931
+0.03(+0.16%)
Dec 20, 2016
17.89
17.93
17.71
17.71
8,133
-0.16(-0.87%)
Dec 19, 2016
17.74
17.88
17.73
17.87
17,638
+0.08(+0.44%)
Dec 16, 2016
17.82
17.85
17.70
17.79
18,455
-0.01(-0.05%)
Dec 15, 2016
17.76
17.87
17.45
17.80
16,947
+0.03(+0.16%)
Dec 14, 2016
18.20
18.28
17.73
17.77
25,844
-0.61(-3.34%)
Dec 13, 2016
18.26
18.50
18.06
18.39
90,129
+0.26(+1.45%)
Dec 12, 2016
18.70
18.92
18.11
18.12
80,051
-0.08(-0.42%)
Dec 09, 2016
18.21
18.24
18.16
18.20
21,426
+0.10(+0.58%)
Dec 08, 2016
18.03
18.17
17.79
18.09
22,924
+0.12(+0.69%)
Dec 07, 2016
17.99
18.06
17.81
17.97
16,776
+0.01(+0.05%)
Dec 06, 2016
18.08
18.08
17.74
17.96
26,099
-0.09(-0.47%)
Dec 05, 2016
18.02
18.31
18.01
18.05
33,587
+0.15(+0.85%)
Dec 02, 2016
17.95
17.99
17.88
17.89
24,823
-0.06(-0.32%)
Dec 01, 2016
18.35
18.36
17.83
17.95
45,674
+0.12(+0.66%)
Nov 30, 2016
17.12
17.88
17.12
17.83
67,746
+1.68(+10.43%)
Nov 29, 2016
16.02
16.26
15.86
16.15
8,484
-0.21(-1.28%)
Nov 28, 2016
16.89
16.89
16.36
16.36
7,403
-0.52(-3.06%)
Nov 25, 2016
17.10
17.10
16.81
16.87
21,966
-0.24(-1.42%)
Nov 23, 2016
17.12
17.12
17.12
0
+0.16(+0.95%)
Nov 22, 2016
17.06
17.06
16.64
16.96
7,996
-0.05(-0.28%)
Nov 21, 2016
16.71
17.01
16.71
17.00
20,370
+0.64(+3.88%)
Nov 18, 2016
16.26
16.52
16.26
16.37
10,107
+0.15(+0.94%)
Nov 17, 2016
16.52
16.72
16.18
16.22
50,785
-0.26(-1.56%)
Nov 16, 2016
16.56
16.77
16.44
16.47
36,038
-0.09(-0.52%)
Nov 15, 2016
16.02
16.61
16.02
16.56
50,577
+0.65(+4.12%)
Nov 14, 2016
15.73
15.90
15.51
15.90
30,452
+0.19(+1.19%)
Nov 11, 2016
15.82
15.85
15.56
15.72
49,166
-0.34(-2.11%)
Nov 10, 2016
16.14
16.17
15.93
16.05
5,893
-0.05(-0.30%)
Nov 09, 2016
15.77
16.24
15.77
16.10
18,808
+0.36(+2.29%)
Nov 08, 2016
15.79
15.83
15.64
15.74
7,753
-0.07(-0.42%)
Nov 07, 2016
15.62
15.83
15.62
15.81
187,599
+0.31(+2.02%)
Nov 04, 2016
15.61
15.67
15.46
15.49
4,821
-0.08(-0.49%)
Nov 03, 2016
15.74
15.74
15.48
15.57
8,055
+0.01(+0.08%)
Nov 02, 2016
15.66
15.68
15.36
15.56
17,533
-0.20(-1.24%)
Nov 01, 2016
15.85
16.05
15.49
15.75
11,211
-0.01(-0.04%)
Oct 31, 2016
16.14
16.14
15.76
15.76
28,620
-0.38(-2.35%)
Oct 28, 2016
16.39
16.55
16.14
16.14
16,233
-0.26(-1.56%)
Oct 27, 2016
16.41
16.54
16.31
16.40
16,173
+0.10(+0.64%)
Oct 26, 2016
16.32
16.41
16.12
16.29
17,245
-0.08(-0.46%)
Oct 25, 2016
16.70
16.78
16.37
16.37
23,167
-0.34(-2.05%)
Oct 24, 2016
17.01
17.01
16.63
16.71
4,746
-0.25(-1.45%)
Oct 21, 2016
16.97
17.10
16.89
16.96
6,302
-0.11(-0.67%)
Oct 20, 2016
17.06
17.14
16.88
17.07
4,864
-0.09(-0.55%)
Oct 19, 2016
16.90
17.32
16.90
17.16
39,763
+0.36(+2.15%)
Oct 18, 2016
16.92
16.92
16.78
16.80
10,409
+0.05(+0.28%)
Oct 17, 2016
16.85
16.85
16.72
16.76
8,165
-0.22(-1.29%)
Oct 14, 2016
17.24
17.24
16.97
16.98
17,197
-0.18(-1.05%)
Oct 13, 2016
17.11
17.24
16.87
17.15
33,308
+0.01(+0.06%)
Oct 12, 2016
17.20
17.20
17.08
17.15
11,465
-0.11(-0.64%)
Oct 11, 2016
17.42
17.42
17.10
17.26
8,767
-0.22(-1.27%)
Oct 10, 2016
17.27
17.54
17.27
17.48
11,097
+0.30(+1.76%)
Oct 07, 2016
17.31
17.31
17.11
17.17
5,630
-0.16(-0.93%)
Oct 06, 2016
17.33
17.39
17.20
17.34
138,995
+0.03(+0.16%)
Oct 05, 2016
17.10
17.42
17.10
17.31
66,371
+0.35(+2.07%)
Oct 04, 2016
17.22
17.22
16.86
16.96
44,288
-0.22(-1.27%)
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
.