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 31, 2019
10.79
11.04
10.74
11.00
22,441
+0.11(+1.04%)
Dec 30, 2019
10.96
11.01
10.89
10.89
12,483
-0.01(-0.09%)
Dec 27, 2019
11.01
11.01
10.90
10.90
3,452
-0.08(-0.76%)
Dec 26, 2019
11.01
11.10
10.95
10.98
4,874
+0.03(+0.27%)
Dec 24, 2019
10.93
10.96
10.93
10.95
1,218
+0.06(+0.54%)
Dec 23, 2019
10.74
10.92
10.69
10.89
19,593
+0.24(+2.22%)
Dec 20, 2019
10.63
10.69
10.59
10.66
10,032
+0.05(+0.50%)
Dec 19, 2019
10.54
10.64
10.54
10.60
11,529
+0.06(+0.59%)
Dec 18, 2019
10.40
10.60
10.40
10.54
6,576
+0.10(+0.94%)
Dec 17, 2019
10.44
10.49
10.34
10.44
8,043
+0.13(+1.27%)
Dec 16, 2019
10.14
10.36
10.14
10.31
9,142
+0.23(+2.30%)
Dec 13, 2019
10.24
10.25
10.05
10.08
40,955
-0.11(-1.04%)
Dec 12, 2019
9.930
10.19
9.930
10.19
150,568
+0.28(+2.82%)
Dec 11, 2019
9.882
9.942
9.819
9.907
3,457
+0.03(+0.27%)
Dec 10, 2019
9.858
9.943
9.804
9.880
9,903
+0.05(+0.53%)
Dec 09, 2019
9.727
9.895
9.727
9.828
21,663
+0.04(+0.44%)
Dec 06, 2019
9.437
9.815
9.437
9.785
55,745
+0.32(+3.39%)
Dec 05, 2019
9.621
9.621
9.440
9.464
4,369
-0.10(-1.07%)
Dec 04, 2019
9.379
9.572
9.379
9.566
68,963
+0.36(+3.88%)
Dec 03, 2019
9.186
9.297
9.176
9.210
8,247
-0.19(-2.06%)
Dec 02, 2019
9.485
9.533
9.361
9.403
44,136
-0.04(-0.46%)
Nov 29, 2019
9.466
9.476
9.447
9.447
4,757
-0.14(-1.41%)
Nov 27, 2019
9.505
9.611
9.456
9.582
13,755
+0.05(+0.56%)
Nov 26, 2019
9.698
9.698
9.524
9.529
3,516
-0.19(-1.94%)
Nov 25, 2019
9.572
9.732
9.572
9.717
10,372
+0.09(+0.97%)
Nov 22, 2019
9.630
9.708
9.624
9.624
1,241
-0.02(-0.24%)
Nov 21, 2019
9.534
9.669
9.534
9.647
1,836
+0.13(+1.33%)
Nov 20, 2019
9.369
9.611
9.302
9.521
4,667
+0.17(+1.83%)
Nov 19, 2019
9.505
9.505
9.340
9.350
12,500
-0.22(-2.31%)
Nov 18, 2019
9.785
9.785
9.524
9.571
17,552
-0.23(-2.33%)
Nov 15, 2019
9.708
9.853
9.708
9.799
9,928
+0.10(+1.04%)
Nov 14, 2019
9.737
9.813
9.635
9.698
20,787
-0.04(-0.39%)
Nov 13, 2019
9.775
9.814
9.669
9.736
7,885
-0.13(-1.36%)
Nov 12, 2019
9.978
10.02
9.870
9.870
80,217
-0.08(-0.76%)
Nov 11, 2019
9.911
9.965
9.872
9.945
5,103
-0.15(-1.44%)
Nov 08, 2019
9.949
10.11
9.853
10.09
53,366
+0.07(+0.74%)
Nov 07, 2019
9.988
10.06
9.966
10.02
13,402
+0.19(+1.92%)
Nov 06, 2019
10.10
10.10
9.828
9.828
8,910
-0.32(-3.19%)
Nov 05, 2019
10.18
10.34
10.14
10.15
8,009
+0.03(+0.33%)
Nov 04, 2019
9.891
10.17
9.891
10.12
15,463
+0.41(+4.25%)
Nov 01, 2019
9.476
9.746
9.476
9.707
43,748
+0.33(+3.57%)
Oct 31, 2019
9.369
9.372
9.215
9.372
48,170
-0.01(-0.12%)
Oct 30, 2019
9.766
9.814
9.379
9.383
52,610
-0.33(-3.44%)
Oct 29, 2019
9.505
9.747
9.505
9.717
3,834
+0.14(+1.46%)
Oct 28, 2019
9.766
9.766
9.577
9.577
36,294
-0.12(-1.25%)
Oct 25, 2019
9.770
9.770
9.679
9.698
27,717
+0.08(+0.80%)
Oct 24, 2019
9.766
9.766
9.543
9.621
14,254
-0.04(-0.46%)
Oct 23, 2019
9.543
9.740
9.519
9.665
8,819
+0.11(+1.17%)
Oct 22, 2019
9.427
9.679
9.360
9.553
17,919
+0.20(+2.09%)
Oct 21, 2019
9.186
9.360
9.142
9.357
12,700
+0.15(+1.61%)
Oct 18, 2019
9.343
9.343
9.209
9.209
310
-0.17(-1.84%)
Oct 17, 2019
9.447
9.447
9.302
9.382
8,745
-0.03(-0.35%)
Oct 16, 2019
9.543
9.543
9.414
9.414
828
-0.11(-1.10%)
Oct 15, 2019
9.466
9.631
9.466
9.519
5,861
+0.06(+0.61%)
Oct 14, 2019
9.350
9.504
9.316
9.462
4,536
-0.15(-1.52%)
Oct 11, 2019
9.572
9.664
9.569
9.608
10,032
+0.23(+2.46%)
Oct 10, 2019
9.340
9.398
9.264
9.377
3,890
+0.11(+1.13%)
Oct 09, 2019
9.350
9.350
9.224
9.272
2,913
+0.06(+0.63%)
Oct 08, 2019
9.359
9.359
9.215
9.215
7,477
-0.28(-2.95%)
Oct 07, 2019
9.601
9.643
9.495
9.495
4,370
-0.09(-0.94%)
Oct 04, 2019
9.548
9.585
9.448
9.585
13,134
-0.05(-0.47%)
Oct 03, 2019
9.379
9.630
9.336
9.630
8,251
+0.19(+2.01%)
Oct 02, 2019
9.679
9.690
9.441
9.441
10,629
-0.29(-2.94%)
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
.