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 30, 2019
10.02
10.11
10.02
10.07
56,607
-0.06(-0.58%)
Sep 27, 2019
10.12
10.14
10.12
10.13
40,852
+0.00(+0.04%)
Sep 26, 2019
10.24
10.24
10.07
10.12
2,971
-0.22(-2.10%)
Sep 25, 2019
10.29
10.36
10.23
10.34
7,984
-0.07(-0.63%)
Sep 24, 2019
10.64
10.64
10.36
10.41
8,042
-0.29(-2.69%)
Sep 23, 2019
10.68
10.70
10.68
10.69
1,902
-0.01(-0.06%)
Sep 20, 2019
10.75
10.75
10.69
10.70
4,860
+0.01(+0.11%)
Sep 19, 2019
10.83
10.83
10.67
10.69
13,530
-0.07(-0.67%)
Sep 18, 2019
10.83
10.87
10.72
10.76
24,409
-0.17(-1.59%)
Sep 17, 2019
11.01
11.34
10.93
10.94
28,428
-0.51(-4.48%)
Sep 16, 2019
11.39
11.54
11.10
11.45
25,642
+0.97(+9.30%)
Sep 13, 2019
10.41
10.47
10.38
10.47
723
+0.08(+0.78%)
Sep 12, 2019
10.42
10.42
10.39
10.39
368
-0.14(-1.31%)
Sep 11, 2019
10.54
10.69
10.39
10.53
4,779
+0.09(+0.88%)
Sep 10, 2019
10.36
10.69
10.36
10.44
5,409
+0.11(+1.05%)
Sep 09, 2019
10.08
10.35
10.08
10.33
10,335
+0.37(+3.72%)
Sep 06, 2019
9.911
9.969
9.780
9.961
4,964
-0.03(-0.27%)
Sep 05, 2019
10.03
10.11
9.930
9.988
6,142
+0.16(+1.62%)
Sep 04, 2019
9.766
9.862
9.766
9.829
7,753
+0.22(+2.33%)
Sep 03, 2019
9.476
9.616
9.408
9.604
6,171
-0.10(-1.06%)
Aug 30, 2019
9.843
9.843
9.589
9.708
13,031
-0.10(-1.01%)
Aug 29, 2019
9.669
9.862
9.669
9.807
10,435
+0.22(+2.31%)
Aug 28, 2019
9.427
9.626
9.401
9.585
2,311
+0.30(+3.26%)
Aug 27, 2019
9.425
9.425
9.218
9.282
6,834
-0.06(-0.62%)
Aug 26, 2019
9.505
9.505
9.331
9.340
12,214
-0.00(-0.02%)
Aug 23, 2019
9.640
9.679
9.342
9.342
14,375
-0.47(-4.79%)
Aug 22, 2019
9.930
9.959
9.810
9.812
3,244
-0.09(-0.93%)
Aug 21, 2019
9.940
10.04
9.902
9.904
4,203
+0.05(+0.54%)
Aug 20, 2019
9.891
9.900
9.804
9.851
3,737
-0.11(-1.09%)
Aug 19, 2019
9.843
9.974
9.781
9.959
5,188
+0.34(+3.51%)
Aug 16, 2019
9.437
9.643
9.437
9.621
3,930
+0.19(+2.05%)
Aug 15, 2019
9.466
9.466
9.329
9.428
7,113
-0.06(-0.60%)
Aug 14, 2019
9.506
9.527
9.427
9.484
7,885
-0.44(-4.39%)
Aug 13, 2019
9.766
10.05
9.766
9.920
8,504
+0.12(+1.28%)
Aug 12, 2019
9.901
9.901
9.756
9.795
22,425
-0.15(-1.46%)
Aug 09, 2019
10.04
10.06
9.940
9.940
4,136
-0.05(-0.46%)
Aug 08, 2019
9.853
9.985
9.848
9.985
2,873
+0.23(+2.35%)
Aug 07, 2019
9.611
9.756
9.466
9.756
13,036
-0.00(-0.03%)
Aug 06, 2019
9.978
9.978
9.679
9.759
23,175
-0.14(-1.43%)
Aug 05, 2019
10.15
10.15
9.901
9.901
24,434
-0.41(-3.94%)
Aug 02, 2019
10.54
10.54
10.29
10.31
4,033
-0.17(-1.60%)
Aug 01, 2019
10.62
10.62
10.34
10.47
8,959
-0.49(-4.47%)
Jul 31, 2019
11.08
11.14
10.93
10.96
142,468
+0.09(+0.80%)
Jul 30, 2019
10.48
10.95
10.48
10.88
15,041
+0.37(+3.50%)
Jul 29, 2019
10.67
10.67
10.41
10.51
22,355
-0.12(-1.15%)
Jul 26, 2019
10.72
10.72
10.56
10.63
3,309
-0.11(-1.02%)
Jul 25, 2019
11.13
11.13
10.73
10.74
8,055
-0.29(-2.64%)
Jul 24, 2019
11.03
11.17
11.02
11.03
3,025
+0.01(+0.05%)
Jul 23, 2019
10.99
11.03
10.91
11.03
8,668
+0.06(+0.55%)
Jul 22, 2019
10.98
11.05
10.92
10.97
5,810
-0.01(-0.11%)
Jul 19, 2019
10.81
10.99
10.79
10.98
7,239
+0.20(+1.84%)
Jul 18, 2019
10.81
10.82
10.72
10.78
113,552
-0.04(-0.36%)
Jul 17, 2019
10.91
10.95
10.82
10.82
21,319
-0.23(-2.12%)
Jul 16, 2019
11.20
11.23
10.97
11.05
9,909
-0.18(-1.58%)
Jul 15, 2019
11.54
11.54
11.23
11.23
2,455
-0.30(-2.62%)
Jul 12, 2019
11.53
11.53
11.47
11.53
7,446
+0.12(+1.01%)
Jul 11, 2019
11.49
11.49
11.42
11.42
1,507
-0.11(-0.92%)
Jul 10, 2019
11.36
11.53
11.36
11.53
18,036
+0.29(+2.58%)
Jul 09, 2019
11.12
11.25
11.12
11.24
47,179
-0.03(-0.27%)
Jul 08, 2019
11.27
11.33
11.27
11.27
976
-0.03(-0.31%)
Jul 05, 2019
11.17
11.30
11.17
11.30
3,412
+0.08(+0.71%)
Jul 03, 2019
11.16
11.23
11.13
11.22
38,990
+0.02(+0.14%)
Jul 02, 2019
11.56
11.56
11.16
11.21
28,212
-0.38(-3.32%)
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
.