$17.67 -0.02 (%) VanEck Vct Unc Shs -

Aug. 26, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
8/26/201617.6617.9717.5717.6728,768
8/25/201617.6417.7317.6217.693,318
8/24/201617.8217.8417.6417.708,200
8/23/201617.7417.9017.7417.8673,722
8/22/201617.8017.8017.5717.6618,380
8/19/201618.0218.0217.7617.88269,584
8/18/201617.5917.9917.5917.9927,163
8/17/201617.4817.5617.3717.514,158
8/16/201617.4717.5617.2717.4911,513
8/15/201617.3417.5117.3417.4611,734
8/12/201617.1817.3317.1617.275,283
8/11/201616.8717.2516.8717.173,655
8/10/201616.9516.9816.7916.792,123
8/9/201617.0617.0616.8716.928,971
8/8/201616.8817.2216.8817.0829,332
8/5/201616.5516.7716.4616.755,786
8/4/201616.3716.7516.3716.5015,767
8/3/201616.0916.4216.0916.383,188
8/2/201615.8516.0215.6315.8937,852
8/1/201616.4316.4315.7515.7516,910
7/29/201616.0416.4815.9516.486,419
7/28/201615.9016.0915.9016.056,588
7/27/201616.1316.1315.8115.9112,227
7/26/201615.9916.2515.9816.2559,190
7/25/201616.4516.4515.9415.9820,034
7/22/201616.5016.5416.4016.5123,558
7/21/201616.6016.6716.4916.5127,351
7/20/201616.5316.7416.3316.6744,151
7/19/201616.7716.7716.6016.6236,873
7/18/201616.8416.8416.6516.848,884
7/15/201616.9316.9916.7816.823,100
7/14/201617.0117.0116.8516.8835,856
7/13/201617.1917.1916.6916.8410,702
7/12/201616.7717.2116.7717.1617,877
7/11/201616.6116.7016.5616.5716,582
7/8/201616.4616.6216.3916.575,407
7/7/201616.5916.8216.2316.314,211
7/6/201616.3016.5216.2716.522,954
7/5/201616.6716.6716.1716.3743,315
7/1/201616.8616.8816.7716.803,145
6/30/201616.6016.6116.5216.568,629
6/29/201616.5016.6816.4516.5615,203
6/28/201615.7016.2315.7016.226,248
6/27/201616.1016.1215.4615.4617,655
6/24/201616.4516.6516.2116.3327,882
6/23/201617.0417.1317.0317.114,104
6/22/201617.0917.0916.8216.876,804
6/21/201616.8217.0516.6217.0314,811
6/20/201616.6716.8516.6716.7812,101
6/17/201616.1016.5216.1016.4113,196
6/16/201616.3316.3315.7416.0814,354
6/15/201616.5216.6316.3216.455,725
6/14/201616.3916.6016.3316.375,356
6/13/201616.3616.7316.3516.4616,963
6/10/201617.0017.0116.4716.4711,325
6/9/201617.2617.2617.0517.216,959
6/8/201617.5517.8017.3017.3228,464
6/7/201616.9517.5216.9517.4911,936
6/6/201616.5816.9716.5816.959,686
6/3/201616.5616.5616.4616.512,693
6/2/201616.4616.6016.3216.606,989
6/1/201616.4716.5716.3116.574,581
5/31/201616.5516.7716.4816.5520,729
5/27/201616.5016.5816.4516.584,667
5/26/201616.7216.9516.6016.639,843
5/25/201616.2616.7016.2616.6417,255
5/24/201616.1916.4016.1916.239,645
5/23/201616.0216.2315.9416.235,525
5/20/201616.0216.1816.0016.184,597
5/19/201615.7515.9915.5315.995,937
5/18/201616.3816.3915.9516.007,967
5/17/201616.1516.4316.1516.3110,114
5/16/201615.9316.3015.9316.1711,914
5/13/201616.0216.0215.7815.797,385
5/12/201616.0516.2215.9916.039,142
5/11/201615.7016.1115.7015.952,292
5/10/201615.5515.7415.5115.748,924
5/9/201615.5115.5115.1215.3091,066
5/6/201615.6415.8715.5615.56841,521
5/5/201615.6315.9415.5915.704,056
5/4/201615.6615.9015.2615.3310,031
5/3/201616.1916.1915.6415.646,591
4/29/201616.7516.8016.2316.5418,609
4/28/201616.8517.0016.5016.5010,414
4/27/201616.6116.9916.5616.8687,582
4/26/201616.1316.4816.1316.486,742
4/25/201616.3116.3116.1016.128,001
4/22/201616.0816.3316.0816.3014,932
4/21/201616.0516.0715.8315.8611,366
4/20/201615.8816.1915.6616.0479,108
4/19/201615.4215.9315.4215.8518,131
4/18/201614.6815.3814.6815.3227,411
4/15/201615.2715.2714.9115.0710,739
4/14/201615.2015.3115.1015.2924,488
4/13/201615.4815.4815.1215.2612,208
4/12/201614.6415.4814.6415.4264,411
4/11/201614.7114.7114.5114.5422,300
4/8/201614.1514.5614.1514.4326,656
4/7/201614.0014.0013.8413.843,695
4/6/201613.6114.0713.6114.0123,291
  • Showing 1-100 of 1,134 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center