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 (%)
Mar 31, 2020
4.116
4.205
3.929
4.067
54,254
+0.23(+5.94%)
Mar 30, 2020
3.841
3.841
3.575
3.839
47,358
-0.06(-1.55%)
Mar 27, 2020
4.106
4.106
3.900
3.900
28,026
-0.35(-8.23%)
Mar 26, 2020
4.185
4.446
4.136
4.249
8,380
+0.11(+2.59%)
Mar 25, 2020
3.939
4.441
3.841
4.142
14,132
+0.03(+0.63%)
Mar 24, 2020
3.703
4.116
3.683
4.116
32,020
+0.63(+18.08%)
Mar 23, 2020
3.466
3.565
3.447
3.486
16,037
-0.19(-5.22%)
Mar 20, 2020
3.722
3.885
3.659
3.678
17,161
-0.01(-0.40%)
Mar 19, 2020
3.476
3.732
3.407
3.693
81,621
+0.22(+6.23%)
Mar 18, 2020
3.525
3.545
3.161
3.476
14,160
-0.27(-7.11%)
Mar 17, 2020
4.116
4.116
3.742
3.742
14,339
-0.21(-5.24%)
Mar 16, 2020
3.939
4.294
3.545
3.949
24,986
-0.42(-9.66%)
Mar 13, 2020
4.185
4.371
3.939
4.371
12,287
+0.33(+8.25%)
Mar 12, 2020
3.988
4.294
3.934
4.038
37,000
-0.32(-7.44%)
Mar 11, 2020
4.619
4.619
4.284
4.363
82,111
-0.44(-9.23%)
Mar 10, 2020
4.925
4.925
4.398
4.806
37,924
+0.31(+6.87%)
Mar 09, 2020
6.086
6.086
4.353
4.497
34,648
-2.27(-33.54%)
Mar 06, 2020
7.218
7.258
6.662
6.767
54,733
-0.72(-9.60%)
Mar 05, 2020
7.602
7.683
7.425
7.486
4,557
-0.34(-4.29%)
Mar 04, 2020
7.792
7.821
7.702
7.821
3,400
+0.04(+0.58%)
Mar 03, 2020
7.780
7.878
7.723
7.777
2,096
-0.15(-1.93%)
Mar 02, 2020
8.046
8.075
7.691
7.929
14,564
+0.12(+1.56%)
Feb 28, 2020
7.346
7.807
7.346
7.807
41,938
+0.13(+1.68%)
Feb 27, 2020
7.730
7.971
7.527
7.679
7,810
-0.42(-5.15%)
Feb 26, 2020
8.459
8.459
8.085
8.096
7,555
-0.34(-4.03%)
Feb 25, 2020
8.809
8.827
8.380
8.435
18,209
-0.52(-5.81%)
Feb 24, 2020
9.089
9.089
8.892
8.955
35,712
-0.50(-5.27%)
Feb 21, 2020
9.390
9.493
9.370
9.454
5,381
-0.21(-2.19%)
Feb 20, 2020
9.739
9.779
9.666
9.666
4,082
-0.06(-0.61%)
Feb 19, 2020
9.503
9.730
9.503
9.725
14,388
+0.34(+3.57%)
Feb 18, 2020
9.355
9.390
9.309
9.390
3,108
-0.04(-0.42%)
Feb 14, 2020
9.503
9.503
9.360
9.429
5,077
-0.12(-1.24%)
Feb 13, 2020
9.537
9.562
9.496
9.547
3,726
-0.00(-0.05%)
Feb 12, 2020
9.562
9.661
9.449
9.552
13,351
+0.16(+1.68%)
Feb 11, 2020
9.464
9.554
9.375
9.395
12,928
+0.07(+0.71%)
Feb 10, 2020
9.454
9.454
9.297
9.328
10,398
-0.19(-1.99%)
Feb 07, 2020
9.631
9.631
9.508
9.518
8,428
-0.20(-2.08%)
Feb 06, 2020
9.877
9.877
9.720
9.720
3,057
-0.12(-1.25%)
Feb 05, 2020
9.523
9.882
9.523
9.843
18,430
+0.47(+5.04%)
Feb 04, 2020
9.454
9.523
9.370
9.370
3,101
+0.04(+0.39%)
Feb 03, 2020
9.385
9.434
9.296
9.334
40,334
-0.07(-0.75%)
Jan 31, 2020
9.441
9.483
9.358
9.405
3,452
-0.22(-2.28%)
Jan 30, 2020
9.513
9.624
9.444
9.624
36,834
-0.02(-0.24%)
Jan 29, 2020
9.710
9.749
9.631
9.647
1,172
-0.17(-1.73%)
Jan 28, 2020
9.772
9.883
9.772
9.816
5,073
+0.11(+1.15%)
Jan 27, 2020
9.739
9.848
9.670
9.705
6,234
-0.34(-3.38%)
Jan 24, 2020
10.09
10.09
9.946
10.04
8,123
-0.22(-2.11%)
Jan 23, 2020
10.16
10.27
10.16
10.26
1,218
-0.11(-1.04%)
Jan 22, 2020
10.59
10.59
10.35
10.37
5,241
-0.26(-2.41%)
Jan 21, 2020
10.77
10.78
10.63
10.63
1,937
-0.22(-2.02%)
Jan 17, 2020
11.05
11.05
10.83
10.84
4,671
-0.14(-1.28%)
Jan 16, 2020
11.01
11.12
10.99
10.99
8,155
+0.04(+0.36%)
Jan 15, 2020
10.97
10.99
10.87
10.95
2,709
-0.07(-0.63%)
Jan 14, 2020
10.96
11.05
10.88
11.01
6,693
+0.07(+0.61%)
Jan 13, 2020
10.99
10.99
10.85
10.95
72,061
-0.09(-0.83%)
Jan 10, 2020
11.11
11.11
11.01
11.04
15,435
-0.12(-1.07%)
Jan 09, 2020
11.14
11.16
10.88
11.16
9,357
-0.00(-0.03%)
Jan 08, 2020
11.49
11.49
11.07
11.16
24,660
-0.31(-2.71%)
Jan 07, 2020
11.33
11.47
11.31
11.47
11,311
+0.08(+0.73%)
Jan 06, 2020
11.31
11.43
11.26
11.39
7,618
+0.23(+2.06%)
Jan 03, 2020
11.26
11.28
11.10
11.16
42,243
+0.17(+1.59%)
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
.