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 (%)
Jan 31, 2018
15.41
15.41
15.18
15.28
74,541
-0.06(-0.38%)
Jan 30, 2018
15.69
15.69
15.25
15.34
1,109,623
-0.47(-2.97%)
Jan 29, 2018
16.08
16.08
15.80
15.81
49,956
-0.27(-1.67%)
Jan 26, 2018
16.09
16.14
16.02
16.08
31,220
+0.04(+0.24%)
Jan 25, 2018
16.34
16.40
15.97
16.04
132,669
-0.23(-1.41%)
Jan 24, 2018
16.26
16.31
16.12
16.27
19,225
+0.06(+0.35%)
Jan 23, 2018
16.15
16.21
16.03
16.21
17,673
+0.17(+1.08%)
Jan 22, 2018
15.68
16.05
15.68
16.04
12,657
+0.41(+2.64%)
Jan 19, 2018
15.69
15.71
15.57
15.63
148,000
-0.21(-1.33%)
Jan 18, 2018
15.92
15.92
15.73
15.84
18,057
-0.04(-0.24%)
Jan 17, 2018
15.86
16.00
15.69
15.88
7,597
+0.08(+0.49%)
Jan 16, 2018
16.15
16.16
15.80
15.80
72,545
-0.27(-1.67%)
Jan 12, 2018
16.07
16.07
16.07
0
+0.06(+0.36%)
Jan 11, 2018
15.71
16.14
15.70
16.01
82,536
+0.38(+2.46%)
Jan 10, 2018
15.78
15.78
15.54
15.63
26,575
-0.10(-0.64%)
Jan 09, 2018
15.73
15.73
15.65
15.73
8,169
+0.02(+0.15%)
Jan 08, 2018
15.59
15.71
15.52
15.70
5,520
+0.11(+0.68%)
Jan 05, 2018
15.63
15.63
15.52
15.60
12,445
-0.15(-0.97%)
Jan 04, 2018
15.68
15.77
15.53
15.75
118,998
+0.10(+0.61%)
Jan 03, 2018
15.45
15.76
15.45
15.66
29,037
+0.22(+1.43%)
Jan 02, 2018
15.17
15.44
15.17
15.44
94,249
+0.41(+2.75%)
Dec 29, 2017
15.02
15.02
15.02
0
-0.12(-0.76%)
Dec 28, 2017
15.07
15.16
14.99
15.14
54,899
+0.12(+0.83%)
Dec 27, 2017
15.16
15.16
14.99
15.01
22,254
-0.16(-1.07%)
Dec 26, 2017
14.97
15.18
14.89
15.18
12,644
+0.30(+2.00%)
Dec 22, 2017
14.70
14.99
14.70
14.88
64,747
+0.11(+0.71%)
Dec 21, 2017
14.28
14.77
14.28
14.77
56,929
+0.40(+2.80%)
Dec 20, 2017
14.06
14.37
14.00
14.37
31,196
+0.37(+2.67%)
Dec 19, 2017
13.96
14.13
13.85
14.00
14,701
+0.13(+0.97%)
Dec 18, 2017
13.72
14.04
13.72
13.86
445,189
+0.14(+1.05%)
Dec 15, 2017
13.96
13.96
13.72
13.72
10,387
-0.13(-0.96%)
Dec 14, 2017
13.94
14.04
13.85
13.85
57,481
-0.12(-0.89%)
Dec 13, 2017
14.17
14.17
13.97
13.98
11,193
-0.17(-1.21%)
Dec 12, 2017
14.28
14.28
14.06
14.15
7,676
-0.08(-0.54%)
Dec 11, 2017
14.19
14.30
14.14
14.22
3,424
+0.18(+1.29%)
Dec 08, 2017
14.03
14.09
13.95
14.04
8,349
+0.13(+0.96%)
Dec 07, 2017
13.82
13.92
13.78
13.91
7,404
+0.09(+0.62%)
Dec 06, 2017
14.17
14.17
13.81
13.82
11,727
-0.47(-3.30%)
Dec 05, 2017
14.30
14.39
14.20
14.29
11,903
-0.04(-0.30%)
Dec 04, 2017
14.63
14.64
14.34
14.34
15,669
-0.26(-1.76%)
Dec 01, 2017
14.41
14.75
14.41
14.59
18,132
+0.30(+2.06%)
Nov 30, 2017
14.12
14.39
14.12
14.30
46,476
+0.31(+2.23%)
Nov 29, 2017
13.91
13.99
13.86
13.99
4,874
+0.09(+0.63%)
Nov 28, 2017
13.85
13.97
13.85
13.90
17,646
+0.03(+0.25%)
Nov 27, 2017
14.15
14.15
13.85
13.87
226,903
-0.38(-2.65%)
Nov 24, 2017
14.28
14.28
14.19
14.24
8,247
+0.06(+0.44%)
Nov 22, 2017
14.18
14.19
14.14
14.18
7,973
+0.18(+1.32%)
Nov 21, 2017
14.06
14.17
13.94
13.99
77,425
+0.00(+0.00%)
Nov 20, 2017
14.10
14.10
13.95
13.99
11,937
-0.21(-1.47%)
Nov 17, 2017
14.09
14.22
14.09
14.20
18,227
+0.18(+1.29%)
Nov 16, 2017
14.07
14.08
13.96
14.02
19,542
+0.01(+0.07%)
Nov 15, 2017
14.06
14.11
13.92
14.01
70,455
-0.25(-1.74%)
Nov 14, 2017
14.65
14.65
14.26
14.26
39,045
-0.51(-3.45%)
Nov 13, 2017
14.91
14.94
14.70
14.77
91,520
-0.21(-1.42%)
Nov 10, 2017
15.09
15.09
14.86
14.98
34,148
-0.10(-0.63%)
Nov 09, 2017
14.78
15.10
14.78
15.08
38,244
+0.17(+1.15%)
Nov 08, 2017
14.92
15.07
14.79
14.91
83,024
-0.15(-1.01%)
Nov 07, 2017
15.14
15.14
14.98
15.06
62,085
-0.09(-0.57%)
Nov 06, 2017
14.63
15.15
14.63
15.15
117,334
+0.58(+4.01%)
Nov 03, 2017
14.37
14.60
14.36
14.56
15,602
+0.22(+1.50%)
Nov 02, 2017
14.42
14.42
14.22
14.35
86,995
-0.05(-0.33%)
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
.