$16.44 -0.53 (%) MV Uncn Oil&Gas Shs - NYSEARCA

Sep. 1, 2015 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
8/31/201516.4517.0416.1416.9775,902
8/28/201516.0016.8015.9916.5031,133
8/27/201515.2016.1715.2016.1147,718
8/26/201514.9814.9814.5914.8714,826
8/25/201515.1715.2014.6314.6313,193
8/24/201515.0315.0314.4814.7347,476
8/21/201516.0016.1815.7115.7651,740
8/20/201516.4416.5516.1416.1430,797
8/19/201517.1717.2316.3616.51138,217
8/18/201517.1517.2417.0717.20195,224
8/17/201517.2517.2517.1217.1912,695
8/14/201517.4017.4317.2917.319,127
8/13/201517.8017.8017.3217.3616,346
8/12/201517.6417.8517.2617.8342,129
8/11/201517.2417.2517.0017.2325,317
8/10/201516.8417.5416.8417.4935,390
8/7/201517.2317.3516.6816.7716,971
8/6/201516.8017.3416.5517.3223,564
8/5/201517.1517.5116.8116.8141,266
8/4/201517.0717.3316.9817.05106,833
8/3/201517.3817.3816.9817.0635,841
7/31/201517.8817.8817.4617.47212,569
7/30/201517.7018.0417.6917.8491,662
7/29/201517.4617.9017.4417.8965,906
7/28/201516.9017.6316.9017.49137,025
7/27/201517.1417.1716.8016.8314,518
7/24/201517.6817.6817.1617.2313,609
7/23/201517.7017.8617.4117.7633,981
7/22/201517.9217.9217.6717.7159,600
7/21/201517.9818.2917.9017.95132,625
7/20/201518.2418.3017.9417.9521,337
7/17/201518.9118.9118.5618.564,411
7/16/201519.1819.1918.9619.0220,028
7/15/201519.7019.7319.1419.2024,923
7/14/201519.3319.7719.3319.778,767
7/13/201519.4919.4919.1919.388,403
7/10/201519.8119.8119.3819.38187,347
7/9/201519.7119.9319.6019.60147,189
7/8/201520.0520.0519.3819.4531,062
7/7/201519.7320.2719.2320.22260,938
7/6/201520.0620.0619.7119.8018,085
7/2/201520.2720.4720.2520.2815,033
7/1/201520.9520.9520.1520.2512,089
6/30/201520.8220.8820.6020.7611,251
6/29/201521.0621.0620.6220.6420,742
6/26/201521.2221.2821.1121.2415,642
6/25/201521.6421.6421.3321.359,599
6/24/201521.5821.7021.4821.514,936
6/23/201521.5321.6621.4821.666,383
6/22/201521.3121.5121.2621.4312,515
6/19/201521.5921.5921.3121.3110,756
6/18/201521.9021.9021.5921.597,204
6/17/201521.9422.0821.6221.707,134
6/16/201521.5621.8921.5421.8437,345
6/15/201521.5621.7121.4821.5813,130
6/12/201521.8821.8821.6521.6610,173
6/11/201522.1222.1821.9121.917,018
6/10/201521.9522.1121.9222.0222,621
6/9/201521.8122.0321.7121.7118,168
6/8/201521.7521.7721.4321.5319,175
6/5/201521.5021.9321.3121.7916,434
6/4/201521.8021.8021.5521.5514,140
6/3/201522.1222.1321.9221.92142,418
6/2/201521.8522.2721.8522.098,434
6/1/201521.9721.9721.7021.834,830
5/29/201521.8122.0021.8122.003,943
5/28/201522.0522.0521.7121.8919,790
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
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!