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, 2019
11.00
11.14
10.96
10.98
3,723
-0.25(-2.24%)
May 30, 2019
11.45
11.48
11.21
11.24
3,612
-0.21(-1.81%)
May 29, 2019
11.32
11.45
11.17
11.44
9,148
-0.02(-0.13%)
May 28, 2019
11.54
11.54
11.46
11.46
1,398
-0.10(-0.90%)
May 24, 2019
11.74
11.74
11.50
11.56
5,171
-0.01(-0.07%)
May 23, 2019
11.81
11.81
11.51
11.57
8,928
-0.60(-4.91%)
May 22, 2019
12.44
12.44
12.17
12.17
4,832
-0.38(-3.05%)
May 21, 2019
12.37
12.59
12.37
12.55
3,805
+0.20(+1.64%)
May 20, 2019
12.34
12.41
12.28
12.35
4,478
+0.00(+0.00%)
May 17, 2019
12.51
12.51
12.35
12.35
10,032
-0.24(-1.92%)
May 16, 2019
12.55
12.69
12.55
12.59
8,525
+0.12(+0.93%)
May 15, 2019
12.31
12.47
12.31
12.47
8,171
+0.04(+0.30%)
May 14, 2019
12.50
12.53
12.44
12.44
714
+0.27(+2.23%)
May 13, 2019
12.38
12.38
12.11
12.16
2,826
-0.34(-2.71%)
May 10, 2019
12.47
12.50
12.47
12.50
15,203
+0.03(+0.23%)
May 09, 2019
12.41
12.49
12.30
12.47
5,915
-0.10(-0.81%)
May 08, 2019
12.34
12.59
12.34
12.57
7,912
+0.25(+2.00%)
May 07, 2019
12.34
12.37
12.17
12.33
17,255
-0.15(-1.16%)
May 06, 2019
12.25
12.53
12.25
12.47
6,335
+0.04(+0.35%)
May 03, 2019
12.30
12.45
12.30
12.43
51,711
+0.19(+1.54%)
May 02, 2019
12.43
12.45
12.17
12.24
12,846
-0.33(-2.63%)
May 01, 2019
12.88
12.88
12.57
12.57
6,919
-0.37(-2.87%)
Apr 30, 2019
13.15
13.15
12.89
12.94
15,015
-0.12(-0.93%)
Apr 29, 2019
13.15
13.15
13.06
13.06
78,019
-0.03(-0.22%)
Apr 26, 2019
13.29
13.29
13.02
13.09
12,100
-0.27(-2.00%)
Apr 25, 2019
13.57
13.57
13.36
13.36
7,977
-0.19(-1.44%)
Apr 24, 2019
13.75
13.75
13.53
13.55
7,327
-0.07(-0.52%)
Apr 23, 2019
13.61
13.68
13.49
13.62
12,590
+0.03(+0.21%)
Apr 22, 2019
13.45
13.63
13.36
13.59
38,019
+0.37(+2.78%)
Apr 18, 2019
13.29
13.29
13.23
13.23
4,033
-0.05(-0.36%)
Apr 17, 2019
13.31
13.40
13.22
13.28
21,587
-0.03(-0.25%)
Apr 16, 2019
13.27
13.31
13.13
13.31
12,806
+0.10(+0.74%)
Apr 15, 2019
13.24
13.35
13.18
13.21
24,774
-0.12(-0.88%)
Apr 12, 2019
13.25
13.38
13.16
13.33
369,222
+0.77(+6.17%)
Apr 11, 2019
12.69
12.69
12.46
12.55
5,016
-0.07(-0.54%)
Apr 10, 2019
12.58
12.68
12.45
12.62
21,239
+0.13(+1.04%)
Apr 09, 2019
12.50
12.62
12.45
12.49
11,031
-0.20(-1.60%)
Apr 08, 2019
12.65
12.78
12.65
12.70
19,814
+0.12(+0.92%)
Apr 05, 2019
12.28
12.58
12.28
12.58
4,964
+0.39(+3.17%)
Apr 04, 2019
12.10
12.23
11.98
12.19
6,233
+0.11(+0.93%)
Apr 03, 2019
12.41
12.41
12.03
12.08
4,045
-0.30(-2.39%)
Apr 02, 2019
12.47
12.47
12.38
12.38
2,539
-0.09(-0.74%)
Apr 01, 2019
12.46
12.50
12.41
12.47
3,868
+0.15(+1.19%)
Mar 29, 2019
12.54
12.54
12.31
12.32
1,861
-0.03(-0.25%)
Mar 28, 2019
12.17
12.35
12.17
12.35
3,415
+0.10(+0.83%)
Mar 27, 2019
12.27
12.33
12.17
12.25
10,085
-0.04(-0.32%)
Mar 26, 2019
12.22
12.43
12.22
12.29
10,068
+0.27(+2.25%)
Mar 25, 2019
11.99
12.02
11.88
12.02
4,556
-0.03(-0.28%)
Mar 22, 2019
12.41
12.41
11.94
12.05
11,790
-0.46(-3.67%)
Mar 21, 2019
12.38
12.54
12.38
12.51
12,418
+0.04(+0.33%)
Mar 20, 2019
12.12
12.51
12.12
12.47
63,710
+0.42(+3.51%)
Mar 19, 2019
12.29
12.30
12.02
12.05
13,787
-0.14(-1.11%)
Mar 18, 2019
11.95
12.25
11.95
12.18
15,457
+0.26(+2.15%)
Mar 15, 2019
11.87
11.96
11.87
11.93
13,548
-0.05(-0.44%)
Mar 14, 2019
11.98
12.00
11.94
11.98
6,787
+0.04(+0.32%)
Mar 13, 2019
11.83
11.95
11.80
11.94
5,039
+0.22(+1.86%)
Mar 12, 2019
11.58
11.73
11.58
11.72
3,464
+0.21(+1.81%)
Mar 11, 2019
11.43
11.53
11.37
11.52
6,191
+0.18(+1.58%)
Mar 08, 2019
11.35
11.45
11.31
11.34
3,206
-0.37(-3.13%)
Mar 07, 2019
11.85
11.85
11.68
11.70
12,822
-0.09(-0.79%)
Mar 06, 2019
12.06
12.06
11.78
11.80
72,813
-0.35(-2.87%)
Mar 05, 2019
12.24
12.24
12.10
12.14
11,128
-0.09(-0.76%)
Mar 04, 2019
12.29
12.30
12.13
12.24
21,080
+0.03(+0.24%)
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
.