$22.05 0.00 (%) MV Uncn Oil&Gas Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
5/27/201522.0022.1321.8522.0511,971
5/26/201522.4822.4822.0822.2244,065
5/22/201522.5822.7022.5022.617,039
5/21/201522.3522.7122.3522.7125,355
5/20/201522.2022.3822.0822.3413,244
5/19/201522.5222.5222.1122.2122,028
5/18/201522.5522.6922.3922.6882,977
5/15/201522.5122.7522.2522.6823,347
5/14/201522.9222.9222.5222.5234,191
5/13/201523.1523.1522.6622.7817,891
5/12/201522.7623.2022.7623.0716,880
5/11/201523.3423.3422.8222.8232,924
5/8/201523.1423.4022.9323.3520,879
5/7/201523.2523.2522.7922.9313,424
5/6/201523.8023.9823.3323.40132,292
5/5/201524.4624.6923.5723.57186,280
5/4/201524.4124.4824.0624.32125,956
5/1/201524.4024.4024.0524.3141,510
4/30/201524.3024.5124.0124.3418,345
4/29/201523.8124.4123.8124.3515,611
4/28/201523.8023.9723.7923.958,021
4/27/201523.9523.9523.6823.8325,804
4/24/201524.1024.1023.6823.8313,193
4/23/201523.7924.2723.7924.0227,125
4/22/201523.6023.8623.6023.7611,966
4/21/201524.3124.3123.5923.6624,669
4/20/201524.1724.4424.1724.2013,282
4/17/201524.3524.3523.8624.0936,847
4/16/201524.3124.5524.0124.2534,669
4/15/201523.6924.4023.5924.3337,330
4/14/201522.9323.5222.9323.4932,870
4/13/201523.0323.2822.8422.895,095
4/10/201522.9023.0222.8823.0222,519
4/9/201522.4322.9722.4322.9348,059
4/8/201522.8822.9422.4422.5139,324
4/7/201522.7123.0422.7122.8553,612
4/6/201522.1022.7822.1022.687,497
4/2/201521.6722.1021.6722.0330,407
4/1/201521.4221.8921.4221.698,603
3/31/201521.4121.6721.3921.4933,745
3/30/201521.3221.6221.3021.5713,534
3/27/201521.4621.4621.2021.2613,300
3/26/201521.6821.9021.3821.508,069
3/25/201521.2121.5721.1921.468,580
3/24/201521.0221.1820.9521.1473,603
3/23/201521.2421.3721.0521.0739,035
3/20/201520.9321.3920.9321.18146,528
3/19/201521.2721.2720.7820.8616,950
3/18/201520.5521.6020.5521.4712,108
3/17/201520.7120.7420.5420.653,704
3/16/201520.5320.7720.2320.7728,176
3/13/201520.5920.5920.2020.5439,920
3/11/201520.7020.9820.6420.9316,874
3/10/201520.8421.0720.6920.7240,562
3/9/201521.3921.6021.0521.059,174
3/6/201521.6721.7521.3621.3640,481
3/5/201521.9222.0021.8021.929,836
3/4/201521.9822.2121.7522.1732,845
3/3/201521.8722.3121.8222.0820,156
3/2/201521.9922.0021.6721.8427,942
2/27/201522.3122.3222.1222.126,855
2/26/201522.9222.9222.1322.2332,598
2/25/201522.7423.0922.6723.0713,174
2/24/201522.6522.8222.5822.7616,126
2/23/201522.6422.8622.2822.5631,264
2/20/201523.0023.0022.6922.8530,768
2/19/201522.4323.1522.3123.0314,576
2/18/201523.2723.4923.0123.0215,477
2/17/201523.3723.6223.1023.4923,635
2/13/201523.1223.4523.1223.39135,183
2/12/201522.8423.0722.7922.9429,677
2/11/201522.3022.5822.0622.4828,880
2/10/201522.9322.9322.1822.6429,712
2/9/201522.7823.2222.7822.9012,873
2/6/201522.9023.1622.6622.8118,166
2/5/201522.5223.0522.5222.8422,182
2/4/201522.8422.8422.1622.3750,414
2/3/201522.3023.2322.3022.9749,301
2/2/201521.3922.0221.3922.0016,631
1/30/201520.5021.3320.4521.1518,420
1/29/201520.7020.8420.2620.6117,458
1/28/201521.7421.7420.5120.5937,715
1/27/201521.4621.9321.4621.83102,630
1/26/201521.2621.7221.0921.6125,436
1/23/201521.2521.5521.2021.298,486
1/22/201521.4921.4920.8921.2514,486
1/21/201520.8821.4420.8821.2935,169
1/20/201521.2621.2620.5720.7517,192
1/16/201520.3321.2920.3321.2914,215
1/15/201520.9821.0620.3120.3753,414
1/14/201520.0320.6819.8020.6724,718
1/13/201520.2320.4520.0120.2617,321
1/12/201520.9720.9720.0720.1657,742
1/9/201521.0821.3220.8321.2018,364
1/8/201520.7321.1120.5820.9730,267
1/6/201520.9021.0220.3620.5416,972
1/5/201521.9921.9920.8420.94115,135
1/2/201521.8522.3521.7422.2210,519
12/31/201422.1022.3521.6822.0551,686
12/30/201422.4022.4022.0622.1423,815
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center