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 28, 2021
120.00
120.54
119.50
120.34
1,310
+0.33(+0.28%)
May 27, 2021
119.58
120.27
118.86
120.01
4,930
+1.54(+1.30%)
May 26, 2021
116.92
118.47
116.92
118.47
1,167
+2.35(+2.03%)
May 25, 2021
116.64
116.64
116.12
116.12
822
-3.16(-2.65%)
May 24, 2021
119.59
119.59
119.28
119.28
538
+0.84(+0.71%)
May 21, 2021
118.44
118.44
118.44
118.44
226
+0.18(+0.15%)
May 20, 2021
116.82
118.57
116.82
118.26
881
-1.10(-0.92%)
May 19, 2021
118.63
119.69
118.63
119.36
879
-2.97(-2.43%)
May 18, 2021
123.73
124.27
121.90
122.33
3,013
-2.13(-1.71%)
May 17, 2021
123.50
124.46
123.50
124.46
421
+4.12(+3.42%)
May 14, 2021
119.29
120.34
116.91
120.34
1,191
+5.08(+4.41%)
May 13, 2021
116.61
116.61
114.86
115.26
1,842
-2.98(-2.52%)
May 12, 2021
121.50
121.50
118.23
118.24
1,930
+0.16(+0.13%)
May 11, 2021
118.09
118.09
116.13
118.09
865
-2.62(-2.17%)
May 10, 2021
122.02
122.82
120.71
120.71
2,155
+0.19(+0.16%)
May 07, 2021
116.19
120.68
116.19
120.52
1,407
+3.27(+2.79%)
May 06, 2021
114.08
117.25
114.08
117.25
1,717
-0.11(-0.10%)
May 05, 2021
117.36
118.06
117.27
117.36
1,182
+3.85(+3.40%)
May 04, 2021
113.78
113.78
113.40
113.51
762
+0.00(+0.00%)
May 03, 2021
114.17
114.17
113.51
113.51
332
+3.17(+2.87%)
Apr 30, 2021
112.10
112.10
110.32
110.34
1,500
-3.23(-2.85%)
Apr 29, 2021
115.05
116.15
112.13
113.57
1,044
+0.60(+0.53%)
Apr 28, 2021
111.01
113.59
111.00
112.97
1,262
+5.15(+4.78%)
Apr 27, 2021
107.82
107.82
107.07
107.82
231
+1.99(+1.88%)
Apr 26, 2021
106.36
106.36
105.83
105.83
681
+1.45(+1.39%)
Apr 23, 2021
103.36
104.38
103.36
104.38
200
+0.98(+0.94%)
Apr 22, 2021
103.40
103.40
103.40
103.40
43
-0.31(-0.30%)
Apr 21, 2021
104.06
104.06
103.71
103.71
171
+1.56(+1.53%)
Apr 20, 2021
101.87
102.15
101.87
102.15
623
-4.39(-4.12%)
Apr 19, 2021
106.40
106.54
106.40
106.54
521
-0.21(-0.20%)
Apr 16, 2021
109.24
109.24
106.75
106.75
900
-1.72(-1.58%)
Apr 15, 2021
108.95
108.95
108.05
108.47
998
-1.02(-0.93%)
Apr 14, 2021
110.55
110.55
109.49
109.49
298
+4.55(+4.33%)
Apr 13, 2021
105.40
105.40
104.94
104.94
200
-0.19(-0.18%)
Apr 12, 2021
106.31
106.31
105.13
105.13
283
-1.09(-1.03%)
Apr 09, 2021
107.04
107.04
106.23
106.23
200
-1.50(-1.39%)
Apr 08, 2021
106.88
107.72
105.72
107.72
1,634
-1.59(-1.46%)
Apr 07, 2021
108.84
109.32
108.84
109.32
360
+0.21(+0.19%)
Apr 06, 2021
109.00
110.47
109.00
109.11
1,193
+0.64(+0.59%)
Apr 05, 2021
112.50
112.50
108.30
108.47
1,253
-4.81(-4.25%)
Apr 01, 2021
112.00
113.28
112.00
113.28
700
+4.61(+4.25%)
Mar 31, 2021
108.67
108.67
108.67
108.67
114
-0.25(-0.23%)
Mar 30, 2021
107.62
109.44
107.62
108.92
466
-0.18(-0.17%)
Mar 29, 2021
109.50
110.00
109.10
109.10
282
-2.09(-1.88%)
Mar 26, 2021
111.58
111.58
111.02
111.19
1,200
+3.39(+3.15%)
Mar 25, 2021
103.52
107.79
103.52
107.79
840
+0.36(+0.33%)
Mar 24, 2021
108.38
112.00
107.44
107.44
1,092
+1.89(+1.79%)
Mar 23, 2021
105.64
105.64
104.48
105.55
1,752
-2.99(-2.76%)
Mar 22, 2021
108.54
108.54
108.54
108.54
157
-1.78(-1.62%)
Mar 19, 2021
111.12
111.37
108.58
110.32
1,000
+2.30(+2.13%)
Mar 18, 2021
114.21
114.21
107.74
108.02
2,816
-6.65(-5.80%)
Mar 17, 2021
113.56
115.06
113.56
114.67
1,626
+1.11(+0.98%)
Mar 16, 2021
113.32
114.45
112.83
113.56
3,732
-3.45(-2.95%)
Mar 15, 2021
117.06
117.06
115.29
117.01
1,731
-1.09(-0.92%)
Mar 12, 2021
118.93
118.93
117.77
118.10
3,600
-0.87(-0.73%)
Mar 11, 2021
118.69
120.68
118.35
118.97
9,721
+2.73(+2.35%)
Mar 10, 2021
114.90
116.37
114.53
116.24
3,012
+2.61(+2.30%)
Mar 09, 2021
113.63
115.50
113.02
113.63
3,623
-2.86(-2.46%)
Mar 08, 2021
117.65
119.05
116.42
116.49
5,483
-1.28(-1.08%)
Mar 05, 2021
116.95
118.40
115.82
117.77
9,500
+4.78(+4.23%)
Mar 04, 2021
111.13
114.60
111.13
112.99
3,310
+3.99(+3.66%)
Mar 03, 2021
110.00
110.00
109.00
109.00
1,809
+2.74(+2.57%)
Mar 02, 2021
107.16
107.16
106.26
106.26
532
+0.21(+0.20%)
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
.