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 29, 2021
83.45
83.45
81.91
81.91
300
-2.25(-2.67%)
Jan 28, 2021
83.97
84.29
82.50
84.16
2,764
+0.67(+0.81%)
Jan 27, 2021
82.60
85.00
81.82
83.49
1,002
-0.36(-0.43%)
Jan 26, 2021
84.23
84.59
83.85
83.85
791
-2.76(-3.18%)
Jan 25, 2021
84.78
86.60
84.78
86.60
1,758
-0.58(-0.67%)
Jan 22, 2021
85.50
87.19
85.50
87.19
700
-0.52(-0.59%)
Jan 21, 2021
88.92
88.92
87.10
87.70
3,929
-3.63(-3.98%)
Jan 20, 2021
92.41
92.41
91.34
91.34
1,890
-0.63(-0.69%)
Jan 19, 2021
91.00
92.30
91.00
91.97
1,620
+1.20(+1.32%)
Jan 15, 2021
92.00
92.00
90.77
90.77
1,200
-3.63(-3.85%)
Jan 14, 2021
92.90
95.12
92.90
94.40
936
+3.09(+3.39%)
Jan 13, 2021
92.65
92.65
91.31
91.31
920
-1.80(-1.93%)
Jan 12, 2021
89.14
93.11
89.14
93.11
1,145
+5.81(+6.65%)
Jan 11, 2021
87.42
87.42
87.27
87.30
329
+0.72(+0.83%)
Jan 08, 2021
86.52
86.59
86.52
86.59
700
-1.27(-1.44%)
Jan 07, 2021
86.60
88.97
86.60
87.86
872
+2.04(+2.38%)
Jan 06, 2021
83.69
85.90
83.69
85.81
1,097
+2.87(+3.46%)
Jan 05, 2021
79.00
82.94
79.00
82.94
269
+5.58(+7.22%)
Jan 04, 2021
78.20
78.20
76.40
77.36
610
+0.87(+1.14%)
Dec 31, 2020
76.49
76.49
76.49
1,031
-0.98(-1.27%)
Dec 30, 2020
77.08
77.47
77.02
77.47
1,031
+2.51(+3.35%)
Dec 29, 2020
75.29
75.29
74.96
74.96
364
-0.14(-0.18%)
Dec 28, 2020
75.14
75.14
75.10
75.10
702
-1.16(-1.52%)
Dec 24, 2020
76.31
76.45
76.17
76.26
500
-1.14(-1.48%)
Dec 23, 2020
75.69
77.97
75.58
77.40
3,496
+3.47(+4.69%)
Dec 22, 2020
73.93
73.93
73.93
73.93
502
-1.92(-2.53%)
Dec 21, 2020
75.00
75.85
73.95
75.85
817
-2.18(-2.79%)
Dec 18, 2020
78.91
78.91
77.65
78.03
4,366
-1.13(-1.43%)
Dec 17, 2020
78.86
79.16
78.86
79.16
854
-0.37(-0.46%)
Dec 16, 2020
79.53
79.53
79.53
79.53
100
-0.72(-0.89%)
Dec 15, 2020
78.78
80.25
78.78
80.25
704
+1.58(+2.00%)
Dec 14, 2020
80.05
80.05
78.67
78.67
872
-2.54(-3.13%)
Dec 11, 2020
80.05
81.21
80.05
81.21
609
-1.02(-1.24%)
Dec 10, 2020
81.69
82.48
81.69
82.24
709
+3.98(+5.09%)
Dec 09, 2020
78.77
78.77
77.24
78.25
6,251
+0.78(+1.01%)
Dec 08, 2020
77.18
77.47
77.14
77.47
521
+1.10(+1.44%)
Dec 07, 2020
77.15
77.30
76.37
76.37
774
-1.96(-2.50%)
Dec 04, 2020
73.80
78.32
73.80
78.32
5,889
+5.97(+8.25%)
Dec 03, 2020
72.04
72.90
72.04
72.35
547
+1.03(+1.44%)
Dec 02, 2020
71.32
71.32
71.32
71.32
271
+1.32(+1.88%)
Dec 01, 2020
72.00
72.00
69.60
70.01
1,810
-0.19(-0.26%)
Nov 30, 2020
72.01
72.18
70.19
70.19
3,007
-4.66(-6.23%)
Nov 27, 2020
75.04
75.04
74.86
74.86
812
-1.23(-1.61%)
Nov 25, 2020
75.46
76.08
75.33
76.08
8,428
-0.94(-1.22%)
Nov 24, 2020
75.08
77.12
75.08
77.02
3,892
+3.93(+5.37%)
Nov 23, 2020
70.46
73.10
70.46
73.10
927
+5.87(+8.73%)
Nov 20, 2020
67.44
67.44
66.96
67.23
4,468
-0.24(-0.35%)
Nov 19, 2020
65.79
67.47
65.78
67.47
1,012
+1.13(+1.70%)
Nov 18, 2020
67.85
69.00
66.34
66.34
1,761
-0.28(-0.42%)
Nov 17, 2020
64.67
66.62
64.67
66.62
3,581
+1.21(+1.85%)
Nov 16, 2020
64.99
65.41
64.05
65.41
8,295
+3.00(+4.80%)
Nov 13, 2020
60.08
62.41
60.08
62.41
304
+2.64(+4.42%)
Nov 12, 2020
61.43
61.45
59.77
59.77
314
-2.62(-4.20%)
Nov 11, 2020
63.13
63.13
62.39
62.39
611
-0.42(-0.67%)
Nov 10, 2020
61.25
62.81
60.16
62.81
1,309
+2.34(+3.88%)
Nov 09, 2020
58.69
61.06
58.06
60.47
5,902
+7.09(+13.28%)
Nov 06, 2020
53.56
53.56
53.22
53.38
1,421
-1.46(-2.67%)
Nov 05, 2020
54.96
56.15
54.62
54.84
3,384
+0.15(+0.27%)
Nov 04, 2020
54.63
55.58
53.36
54.69
6,467
+0.38(+0.69%)
Nov 03, 2020
55.89
56.25
53.64
54.32
14,498
-0.17(-0.30%)
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
.