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 (%)
Apr 30, 2018
15.75
15.94
15.73
15.82
22,272
+0.14(+0.92%)
Apr 27, 2018
15.78
15.78
15.64
15.68
54,607
-0.15(-0.97%)
Apr 26, 2018
15.78
15.86
15.73
15.83
10,094
+0.15(+0.98%)
Apr 25, 2018
15.46
15.71
15.46
15.68
20,223
+0.19(+1.24%)
Apr 24, 2018
15.72
15.83
15.37
15.48
18,050
-0.19(-1.22%)
Apr 23, 2018
15.46
15.69
15.37
15.68
17,397
+0.10(+0.62%)
Apr 20, 2018
15.59
15.64
15.46
15.58
12,576
-0.10(-0.61%)
Apr 19, 2018
15.74
15.86
15.65
15.68
10,751
-0.05(-0.30%)
Apr 18, 2018
15.43
15.84
15.43
15.72
64,532
+0.38(+2.49%)
Apr 17, 2018
15.22
15.37
15.19
15.34
23,174
+0.17(+1.14%)
Apr 16, 2018
15.11
15.24
15.06
15.17
11,538
+0.02(+0.13%)
Apr 13, 2018
14.96
15.25
14.96
15.15
19,556
+0.26(+1.74%)
Apr 12, 2018
14.91
14.96
14.78
14.89
14,716
-0.04(-0.28%)
Apr 11, 2018
14.77
14.98
14.71
14.93
11,792
+0.25(+1.72%)
Apr 10, 2018
14.39
14.78
14.39
14.68
12,148
+0.60(+4.29%)
Apr 09, 2018
14.12
14.28
14.05
14.07
14,029
+0.22(+1.59%)
Apr 06, 2018
14.21
14.21
13.80
13.85
4,832
-0.54(-3.79%)
Apr 05, 2018
14.27
14.44
14.27
14.40
15,072
+0.37(+2.66%)
Apr 04, 2018
13.76
14.07
13.76
14.03
8,608
-0.01(-0.07%)
Apr 03, 2018
13.81
14.04
13.73
14.04
5,266
+0.25(+1.81%)
Apr 02, 2018
14.11
14.11
13.53
13.79
28,293
-0.44(-3.10%)
Mar 29, 2018
14.23
14.23
14.23
0
+0.38(+2.77%)
Mar 28, 2018
14.12
14.12
13.84
13.84
25,782
-0.24(-1.70%)
Mar 27, 2018
14.46
14.46
14.08
14.08
20,157
-0.31(-2.13%)
Mar 26, 2018
14.29
14.40
14.11
14.39
18,253
+0.21(+1.49%)
Mar 23, 2018
14.33
14.54
14.16
14.18
8,070
-0.04(-0.27%)
Mar 22, 2018
14.28
14.35
14.11
14.22
19,988
-0.26(-1.79%)
Mar 21, 2018
13.92
14.48
13.92
14.48
14,299
+0.68(+4.94%)
Mar 20, 2018
13.70
13.90
13.70
13.80
27,958
+0.22(+1.63%)
Mar 19, 2018
13.81
13.83
13.51
13.57
8,967
-0.31(-2.21%)
Mar 16, 2018
13.71
13.94
13.71
13.88
7,818
+0.20(+1.47%)
Mar 15, 2018
13.92
13.98
13.64
13.68
9,558
-0.18(-1.32%)
Mar 14, 2018
14.01
14.01
13.84
13.86
12,589
-0.01(-0.07%)
Mar 13, 2018
14.00
14.05
13.87
13.87
54,450
-0.09(-0.62%)
Mar 12, 2018
13.98
14.07
13.89
13.96
14,812
-0.01(-0.07%)
Mar 09, 2018
13.84
13.97
13.84
13.97
9,473
+0.26(+1.89%)
Mar 08, 2018
13.77
13.82
13.63
13.71
8,666
-0.05(-0.35%)
Mar 07, 2018
13.98
13.65
13.76
6,772
-0.15(-1.10%)
Mar 06, 2018
14.14
14.14
13.90
13.91
11,611
-0.13(-0.96%)
Mar 05, 2018
13.68
14.07
13.68
14.04
6,447
+0.32(+2.31%)
Mar 02, 2018
13.43
13.73
13.37
13.73
18,929
+0.16(+1.20%)
Mar 01, 2018
13.56
13.77
13.45
13.57
9,772
+0.02(+0.14%)
Feb 28, 2018
14.00
14.00
13.55
13.55
47,231
-0.36(-2.62%)
Feb 27, 2018
14.18
14.28
13.91
13.91
11,961
-0.31(-2.16%)
Feb 26, 2018
14.25
14.27
14.13
14.22
26,743
+0.06(+0.41%)
Feb 23, 2018
13.94
14.20
13.94
14.16
4,038
+0.36(+2.57%)
Feb 22, 2018
13.77
14.06
13.72
13.80
9,540
+0.19(+1.41%)
Feb 21, 2018
13.88
13.98
13.61
13.61
8,008
-0.34(-2.41%)
Feb 20, 2018
13.98
14.11
13.93
13.95
15,376
+0.02(+0.14%)
Feb 16, 2018
13.93
13.93
13.93
0
-0.09(-0.62%)
Feb 15, 2018
14.07
14.08
13.73
14.02
14,965
-0.01(-0.07%)
Feb 14, 2018
13.43
14.05
13.42
14.03
41,740
+0.49(+3.61%)
Feb 13, 2018
13.59
13.68
13.53
13.54
12,667
-0.20(-1.47%)
Feb 12, 2018
13.57
13.82
13.56
13.74
9,139
+0.45(+3.39%)
Feb 09, 2018
13.56
13.56
12.83
13.29
19,558
-0.14(-1.07%)
Feb 08, 2018
14.08
14.10
13.40
13.43
21,888
-0.59(-4.18%)
Feb 07, 2018
14.46
14.55
14.02
14.02
86,258
-0.33(-2.27%)
Feb 06, 2018
14.01
14.44
13.79
14.34
164,276
+0.05(+0.37%)
Feb 05, 2018
14.51
14.77
14.21
14.29
56,629
-0.46(-3.09%)
Feb 02, 2018
15.18
15.18
14.71
14.75
31,015
-0.63(-4.12%)
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
.