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 (%)
May 31, 2017
13.72
13.76
13.63
13.73
4,476
-0.16(-1.12%)
May 30, 2017
14.17
14.17
13.88
13.89
6,787
-0.37(-2.60%)
May 26, 2017
14.20
14.27
14.15
14.26
6,738
+0.09(+0.60%)
May 25, 2017
14.57
14.66
14.11
14.18
15,915
-0.39(-2.68%)
May 24, 2017
14.72
14.74
14.55
14.57
24,589
-0.17(-1.16%)
May 23, 2017
14.81
14.81
14.63
14.74
42,987
+0.02(+0.13%)
May 22, 2017
14.92
14.95
14.69
14.72
12,369
-0.11(-0.77%)
May 19, 2017
14.57
14.86
14.57
14.83
26,321
+0.38(+2.63%)
May 18, 2017
14.45
14.52
14.34
14.45
18,901
-0.02(-0.13%)
May 17, 2017
14.59
14.72
14.47
14.47
14,772
-0.25(-1.68%)
May 16, 2017
14.88
14.88
14.63
14.72
5,331
-0.11(-0.77%)
May 15, 2017
15.04
15.07
14.76
14.83
18,086
+0.14(+0.97%)
May 12, 2017
14.70
14.76
14.65
14.69
15,302
+0.00(+0.00%)
May 11, 2017
14.89
14.91
14.69
14.69
7,187
-0.13(-0.86%)
May 10, 2017
14.59
14.86
14.59
14.82
8,215
+0.33(+2.29%)
May 09, 2017
14.65
14.65
14.44
14.49
16,879
-0.15(-1.00%)
May 08, 2017
14.50
14.63
14.46
14.63
34,936
+0.15(+1.05%)
May 05, 2017
14.12
14.48
14.05
14.48
31,313
+0.46(+3.27%)
May 04, 2017
14.29
14.29
13.90
14.02
47,829
-0.43(-2.97%)
May 03, 2017
14.39
14.53
14.34
14.45
10,032
-0.02(-0.13%)
May 02, 2017
14.65
14.70
14.41
14.47
25,865
-0.17(-1.17%)
May 01, 2017
14.67
14.67
14.57
14.64
29,525
-0.02(-0.13%)
Apr 28, 2017
14.81
14.85
14.66
14.66
6,510
-0.06(-0.39%)
Apr 27, 2017
14.94
14.94
14.53
14.72
28,648
-0.34(-2.28%)
Apr 26, 2017
15.07
15.31
15.06
15.06
2,622
+0.01(+0.06%)
Apr 25, 2017
14.96
15.06
14.94
15.05
4,774
+0.10(+0.67%)
Apr 24, 2017
15.01
15.01
14.88
14.95
7,790
+0.02(+0.16%)
Apr 21, 2017
14.81
14.94
14.78
14.93
3,181
+0.03(+0.19%)
Apr 20, 2017
14.91
14.99
14.90
14.90
57,521
+0.06(+0.39%)
Apr 19, 2017
15.26
15.28
14.81
14.84
42,886
-0.40(-2.62%)
Apr 18, 2017
15.36
15.48
15.21
15.24
71,580
-0.20(-1.27%)
Apr 17, 2017
15.36
15.47
15.36
15.44
27,416
+0.05(+0.31%)
Apr 13, 2017
15.72
15.72
15.35
15.39
5,630
-0.33(-2.09%)
Apr 12, 2017
15.86
15.99
15.68
15.72
12,666
-0.16(-1.01%)
Apr 11, 2017
15.87
15.88
15.65
15.88
50,370
-0.04(-0.24%)
Apr 10, 2017
15.86
15.92
15.86
15.92
9,721
+0.29(+1.83%)
Apr 07, 2017
15.77
15.78
15.62
15.63
12,533
-0.11(-0.73%)
Apr 06, 2017
15.70
15.79
15.68
15.75
17,785
+0.15(+0.97%)
Apr 05, 2017
15.92
16.05
15.56
15.60
24,525
-0.14(-0.90%)
Apr 04, 2017
15.57
15.74
15.44
15.74
72,466
+0.21(+1.35%)
Apr 03, 2017
15.58
15.59
15.41
15.53
20,767
-0.10(-0.64%)
Mar 31, 2017
15.71
15.71
15.54
15.63
4,055
-0.03(-0.21%)
Mar 30, 2017
15.78
15.78
15.62
15.66
13,943
-0.10(-0.66%)
Mar 29, 2017
15.42
15.79
15.42
15.77
39,386
+0.41(+2.67%)
Mar 28, 2017
15.04
15.39
15.04
15.36
9,248
+0.35(+2.35%)
Mar 27, 2017
14.81
15.05
14.77
15.00
85,913
+0.03(+0.19%)
Mar 24, 2017
15.08
15.08
14.93
14.98
7,499
-0.03(-0.22%)
Mar 23, 2017
14.96
15.14
14.96
15.01
13,781
-0.05(-0.32%)
Mar 22, 2017
14.99
15.11
14.94
15.06
75,930
-0.05(-0.34%)
Mar 21, 2017
15.46
15.47
15.11
15.11
26,778
-0.26(-1.67%)
Mar 20, 2017
15.23
15.40
15.21
15.37
15,369
-0.04(-0.25%)
Mar 17, 2017
15.53
15.54
15.36
15.40
45,512
-0.00(-0.03%)
Mar 16, 2017
15.59
15.59
15.40
15.41
38,572
-0.16(-1.01%)
Mar 15, 2017
15.24
15.57
15.20
15.57
41,835
+0.49(+3.22%)
Mar 14, 2017
15.20
15.20
14.85
15.08
26,598
-0.22(-1.46%)
Mar 13, 2017
15.18
15.32
15.18
15.30
14,794
+0.12(+0.79%)
Mar 10, 2017
15.39
15.42
15.14
15.18
25,160
-0.12(-0.81%)
Mar 09, 2017
15.13
15.31
14.90
15.31
157,434
+0.14(+0.92%)
Mar 08, 2017
15.79
15.79
15.17
15.17
76,214
-0.65(-4.13%)
Mar 07, 2017
16.01
16.01
15.82
15.82
13,529
-0.16(-1.01%)
Mar 06, 2017
15.81
15.99
15.77
15.98
7,585
+0.12(+0.78%)
Mar 03, 2017
15.86
15.92
15.83
15.86
4,218
-0.02(-0.12%)
Mar 02, 2017
16.06
16.06
15.88
15.88
20,480
-0.30(-1.88%)
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
.