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 29, 2020
62.58
62.58
60.21
61.31
3,960
-1.91(-3.03%)
May 28, 2020
64.84
64.84
63.23
63.23
934
-1.84(-2.83%)
May 27, 2020
64.31
65.07
64.31
65.07
503
+0.37(+0.58%)
May 26, 2020
64.70
64.70
64.70
64.70
85
+1.51(+2.39%)
May 22, 2020
62.04
63.19
62.04
63.19
1,523
-0.29(-0.46%)
May 21, 2020
63.19
63.48
63.02
63.48
419
-0.46(-0.72%)
May 20, 2020
63.94
63.94
63.94
63.94
443
+2.18(+3.52%)
May 19, 2020
61.77
61.77
61.77
61.77
144
-2.15(-3.37%)
May 18, 2020
62.08
63.92
62.08
63.92
1,196
+6.16(+10.67%)
May 15, 2020
57.67
57.76
57.67
57.76
203
+0.44(+0.76%)
May 14, 2020
55.15
57.32
55.06
57.32
1,477
+0.13(+0.24%)
May 13, 2020
57.18
57.18
57.18
57.18
169
-3.54(-5.83%)
May 12, 2020
61.98
62.51
60.73
60.73
1,398
-0.74(-1.20%)
May 11, 2020
61.50
61.50
61.46
61.46
288
-1.56(-2.48%)
May 08, 2020
63.02
63.02
63.02
63.02
203
+2.59(+4.28%)
May 07, 2020
60.44
60.44
60.44
60.44
61
+1.75(+2.99%)
May 06, 2020
58.68
58.68
58.68
58.68
201
-1.52(-2.52%)
May 05, 2020
63.74
63.74
60.20
60.20
913
-0.21(-0.35%)
May 04, 2020
60.04
60.42
58.46
60.42
605
+1.42(+2.40%)
May 01, 2020
61.50
61.50
58.56
59.00
913
-4.80(-7.53%)
Apr 30, 2020
64.24
64.24
62.04
63.80
1,513
+0.70(+1.11%)
Apr 29, 2020
60.19
63.10
60.19
63.10
1,223
+6.25(+10.99%)
Apr 28, 2020
56.40
57.12
56.40
56.85
765
+1.09(+1.96%)
Apr 27, 2020
54.16
55.76
54.16
55.76
956
+0.93(+1.69%)
Apr 24, 2020
53.97
55.28
53.97
54.84
2,335
-0.14(-0.26%)
Apr 23, 2020
55.14
57.15
54.29
54.98
8,922
+1.97(+3.73%)
Apr 22, 2020
52.69
53.00
52.58
53.00
2,460
+2.78(+5.53%)
Apr 21, 2020
49.45
50.60
48.75
50.22
1,766
+0.28(+0.57%)
Apr 20, 2020
49.88
49.99
49.24
49.94
5,875
-1.13(-2.21%)
Apr 17, 2020
46.97
51.07
46.97
51.07
1,726
+5.55(+12.20%)
Apr 16, 2020
48.88
48.88
45.52
45.52
2,238
-3.49(-7.11%)
Apr 15, 2020
47.13
49.00
46.16
49.00
4,544
+44.00(+879.53%)
Apr 14, 2020
5.121
5.152
4.929
5.003
16,552
-0.19(-3.61%)
Apr 13, 2020
5.328
5.436
5.032
5.190
19,355
+0.06(+1.15%)
Apr 09, 2020
5.475
5.613
4.816
5.131
46,914
+0.02(+0.39%)
Apr 08, 2020
4.884
5.111
4.825
5.111
6,337
+0.40(+8.58%)
Apr 07, 2020
4.717
5.049
4.688
4.707
53,205
+0.12(+2.58%)
Apr 06, 2020
4.510
4.639
4.384
4.589
20,351
+0.13(+2.87%)
Apr 03, 2020
4.510
4.678
4.235
4.461
25,995
+0.03(+0.67%)
Apr 02, 2020
4.106
4.707
4.106
4.431
49,560
+0.50(+12.78%)
Apr 01, 2020
3.939
3.998
3.733
3.929
48,065
-0.14(-3.39%)
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%)
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
.