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 (%)
Oct 15, 2021
157.50
157.50
157.50
0
-0.12(-0.07%)
Oct 14, 2021
157.16
157.91
156.54
157.62
2,673
+2.63(+1.70%)
Oct 13, 2021
153.35
154.98
152.60
154.98
1,688
-1.35(-0.86%)
Oct 12, 2021
158.06
158.41
155.52
156.33
4,161
-1.12(-0.71%)
Oct 11, 2021
159.30
162.02
157.36
157.46
18,146
+0.07(+0.04%)
Oct 08, 2021
154.59
158.21
154.59
157.39
4,855
+4.55(+2.97%)
Oct 07, 2021
150.28
153.46
150.28
152.84
2,087
+3.44(+2.31%)
Oct 06, 2021
150.24
151.40
146.92
149.40
10,008
-3.92(-2.56%)
Oct 05, 2021
152.80
155.25
152.35
153.32
6,072
+2.92(+1.94%)
Oct 04, 2021
148.06
151.51
148.06
150.40
4,212
+5.00(+3.44%)
Oct 01, 2021
145.00
146.32
143.37
145.41
3,777
+2.93(+2.06%)
Sep 30, 2021
142.51
142.54
141.04
142.47
1,827
-0.56(-0.39%)
Sep 29, 2021
143.50
143.50
143.03
143.03
1,217
+1.02(+0.72%)
Sep 28, 2021
145.14
145.31
141.84
142.02
4,164
-0.76(-0.53%)
Sep 27, 2021
137.30
143.34
137.30
142.78
16,419
+7.41(+5.47%)
Sep 24, 2021
134.11
136.03
134.11
135.37
3,585
+2.16(+1.62%)
Sep 23, 2021
130.07
133.57
130.07
133.21
2,827
+6.12(+4.82%)
Sep 22, 2021
126.68
128.09
126.68
127.09
1,013
+5.02(+4.11%)
Sep 21, 2021
120.64
122.06
120.64
122.06
802
+0.59(+0.49%)
Sep 20, 2021
121.00
121.47
119.65
121.47
1,044
-4.69(-3.72%)
Sep 17, 2021
126.44
126.44
126.16
126.16
309
-1.89(-1.47%)
Sep 16, 2021
127.21
128.05
127.21
128.05
1,112
-1.60(-1.24%)
Sep 15, 2021
126.10
129.66
125.77
129.66
7,813
+7.72(+6.33%)
Sep 14, 2021
125.76
125.76
121.93
121.93
509
-2.36(-1.90%)
Sep 13, 2021
124.77
124.77
123.00
124.30
1,284
+5.15(+4.32%)
Sep 10, 2021
121.68
121.68
119.14
119.14
728
-0.15(-0.12%)
Sep 09, 2021
119.29
119.29
119.29
119.29
71
+0.76(+0.64%)
Sep 08, 2021
118.53
118.53
118.53
118.53
181
-0.82(-0.69%)
Sep 07, 2021
119.44
119.44
118.39
119.35
1,555
-1.16(-0.96%)
Sep 03, 2021
120.35
120.51
120.35
120.51
326
+0.24(+0.20%)
Sep 02, 2021
118.66
120.65
118.66
120.27
1,380
+4.15(+3.58%)
Sep 01, 2021
115.64
116.12
115.64
116.12
315
-0.75(-0.65%)
Aug 31, 2021
115.60
116.88
115.60
116.88
284
+0.79(+0.68%)
Aug 30, 2021
117.47
117.47
116.08
116.08
420
-1.45(-1.23%)
Aug 27, 2021
117.53
117.53
117.53
117.53
102
+5.17(+4.60%)
Aug 26, 2021
113.20
113.20
112.17
112.36
295
-1.61(-1.41%)
Aug 25, 2021
113.65
113.97
113.65
113.97
262
+1.78(+1.58%)
Aug 24, 2021
112.19
112.19
112.19
112.19
11
+2.69(+2.46%)
Aug 23, 2021
109.52
109.71
109.50
109.50
489
+4.81(+4.60%)
Aug 20, 2021
104.69
104.69
104.69
104.69
131
+0.39(+0.37%)
Aug 19, 2021
105.30
105.40
103.09
104.30
5,445
-3.14(-2.92%)
Aug 18, 2021
110.06
110.06
107.44
107.44
819
-2.76(-2.51%)
Aug 17, 2021
112.50
112.50
110.20
110.20
372
-1.06(-0.95%)
Aug 16, 2021
111.39
111.39
111.08
111.26
484
-3.39(-2.96%)
Aug 13, 2021
114.65
114.65
114.65
114.65
100
-3.19(-2.71%)
Aug 12, 2021
115.78
117.84
115.78
117.84
120
-0.28(-0.24%)
Aug 11, 2021
118.12
118.12
118.12
118.12
84
+1.08(+0.93%)
Aug 10, 2021
117.04
117.04
117.04
117.04
182
+2.82(+2.47%)
Aug 09, 2021
114.22
114.22
114.22
114.22
74
-2.22(-1.91%)
Aug 06, 2021
117.10
117.10
116.44
116.44
594
+0.60(+0.52%)
Aug 05, 2021
115.84
115.84
115.84
115.84
188
+1.93(+1.69%)
Aug 04, 2021
115.67
115.67
113.92
113.92
374
-3.18(-2.72%)
Aug 03, 2021
118.00
118.10
117.10
117.10
7,387
+1.68(+1.46%)
Aug 02, 2021
115.17
116.54
115.17
115.42
2,690
-1.52(-1.30%)
Jul 30, 2021
116.68
116.94
116.68
116.94
427
-1.58(-1.33%)
Jul 29, 2021
118.00
119.75
118.00
118.52
516
+0.23(+0.19%)
Jul 28, 2021
117.11
118.29
117.05
118.29
1,039
+1.72(+1.47%)
Jul 27, 2021
119.22
119.22
116.20
116.58
450
-2.65(-2.22%)
Jul 26, 2021
116.36
119.47
115.60
119.23
1,189
+2.28(+1.95%)
Jul 23, 2021
116.95
116.95
116.95
116.95
433
-0.63(-0.54%)
Jul 22, 2021
119.14
119.14
116.64
117.58
1,075
-0.69(-0.58%)
Jul 21, 2021
118.27
118.27
118.27
118.27
232
+4.98(+4.39%)
Jul 20, 2021
111.67
113.78
111.13
113.29
1,489
+2.19(+1.97%)
Jul 19, 2021
111.70
111.70
110.44
111.10
1,175
-5.46(-4.68%)
Jul 16, 2021
121.97
121.97
116.52
116.56
6,569
-3.97(-3.29%)
Jul 15, 2021
121.87
121.87
119.61
120.53
1,432
-2.85(-2.31%)
Jul 14, 2021
128.58
128.58
123.38
123.38
1,018
-5.65(-4.38%)
Jul 13, 2021
129.60
129.60
129.03
129.03
951
-0.19(-0.14%)
Jul 12, 2021
129.22
129.22
129.22
129.22
314
-0.24(-0.18%)
Jul 09, 2021
128.68
129.45
128.68
129.45
1,361
+2.39(+1.88%)
Jul 08, 2021
127.07
127.07
127.07
127.07
212
+0.27(+0.21%)
Jul 07, 2021
127.23
127.80
125.92
126.80
1,434
-2.97(-2.29%)
Jul 06, 2021
135.05
135.05
129.77
129.77
1,764
-5.93(-4.37%)
Jul 02, 2021
136.22
136.22
134.62
135.70
2,788
-0.84(-0.62%)
Jul 01, 2021
136.94
137.48
134.86
136.54
3,141
+3.45(+2.59%)
Jun 30, 2021
130.68
133.13
130.68
133.09
2,251
+2.97(+2.28%)
Jun 29, 2021
130.12
130.12
130.12
130.12
373
-0.22(-0.17%)
Jun 28, 2021
135.64
135.64
129.59
130.35
3,857
-5.42(-3.99%)
Jun 25, 2021
135.00
135.76
135.00
135.76
563
+2.25(+1.69%)
Jun 24, 2021
133.51
133.51
133.51
133.51
334
+1.31(+0.99%)
Jun 23, 2021
132.60
134.16
132.20
132.20
1,861
+1.69(+1.29%)
Jun 22, 2021
129.25
130.51
129.25
130.51
548
+0.57(+0.44%)
Jun 21, 2021
124.79
129.94
124.79
129.94
605
+6.38(+5.16%)
Jun 18, 2021
123.09
125.10
122.72
123.56
5,537
-2.22(-1.77%)
Jun 17, 2021
124.28
125.97
124.28
125.79
3,000
-6.36(-4.81%)
Jun 16, 2021
131.80
132.72
131.80
132.15
934
-1.28(-0.96%)
Jun 15, 2021
133.09
133.43
132.07
133.43
1,291
+2.82(+2.16%)
Jun 14, 2021
133.89
133.89
130.60
130.60
1,123
-1.38(-1.05%)
Jun 11, 2021
132.56
132.56
131.68
131.99
863
+0.90(+0.69%)
Jun 10, 2021
131.06
131.50
131.06
131.09
1,189
+0.44(+0.33%)
Jun 09, 2021
132.89
132.89
130.54
130.65
1,722
-1.15(-0.87%)
Jun 08, 2021
132.95
132.95
131.80
131.80
1,010
+0.53(+0.40%)
Jun 07, 2021
131.69
131.79
131.09
131.27
1,243
+0.23(+0.18%)
Jun 04, 2021
131.58
132.11
131.04
131.04
5,202
+1.02(+0.78%)
Jun 03, 2021
130.54
130.96
130.02
130.02
1,953
+0.19(+0.15%)
Jun 02, 2021
129.67
131.25
127.50
129.83
7,237
+1.55(+1.21%)
Jun 01, 2021
127.96
128.28
124.00
128.28
3,645
+7.94(+6.60%)
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%)
Mar 01, 2021
106.89
106.89
105.92
106.05
793
+1.51(+1.44%)
Feb 26, 2021
104.54
104.54
104.54
104.54
100
-1.69(-1.59%)
Feb 25, 2021
108.00
108.00
106.23
106.23
688
-2.95(-2.70%)
Feb 24, 2021
106.53
109.86
106.53
109.18
6,514
+4.57(+4.37%)
Feb 23, 2021
102.35
104.61
98.05
104.61
710
+2.71(+2.66%)
Feb 22, 2021
99.88
104.00
99.88
101.90
1,166
+3.62(+3.68%)
Feb 19, 2021
98.28
98.28
98.28
98.28
200
+1.26(+1.30%)
Feb 18, 2021
97.99
97.99
97.02
97.02
200
-3.77(-3.74%)
Feb 17, 2021
100.00
100.80
99.91
100.80
3,315
+1.01(+1.01%)
Feb 16, 2021
99.78
99.78
99.78
99.78
435
+3.48(+3.62%)
Feb 12, 2021
96.30
96.30
96.30
96.30
400
+2.57(+2.75%)
Feb 11, 2021
95.32
95.32
93.73
93.73
389
-1.39(-1.46%)
Feb 10, 2021
95.00
95.11
95.00
95.11
876
+2.18(+2.35%)
Feb 09, 2021
92.93
92.93
92.93
92.93
131
-1.34(-1.42%)
Feb 08, 2021
94.26
94.26
94.26
94.26
129
+4.97(+5.56%)
Feb 05, 2021
89.30
89.30
89.30
89.30
100
+0.29(+0.32%)
Feb 04, 2021
88.42
89.01
86.99
89.01
1,566
+0.47(+0.53%)
Feb 03, 2021
84.93
88.54
84.93
88.54
2,638
+4.57(+5.44%)
Feb 02, 2021
87.28
87.28
83.97
83.97
230
+0.08(+0.10%)
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
.