$10.90 -0.43 (%) MV Uncn Oil&Gas Shs - NYSEARCA

Feb. 11, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
2/10/201611.4611.5611.3111.3314,971
2/9/201611.8111.8111.2011.4110,943
2/8/201612.0112.0311.5911.9910,193
2/5/201612.5012.5012.0512.1931,039
2/4/201612.7113.0812.5312.6032,064
2/3/201612.1212.7411.8412.7237,210
2/2/201612.2312.2311.9112.0298,801
2/1/201612.5012.5012.2312.4831,401
1/29/201612.6212.9012.4912.88110,428
1/28/201612.6412.6412.0412.4096,104
1/27/201611.6512.0811.6411.7742,946
1/26/201611.1711.6711.1711.6626,399
1/25/201611.6811.7511.0311.0510,505
1/22/201611.8611.9411.6311.8112,819
1/21/201610.6111.4510.6011.36140,330
1/20/201610.4710.709.9010.6020,811
1/19/201611.1911.2210.4510.6487,488
1/15/201611.1411.1410.7811.0251,814
1/14/201611.2011.5111.0611.5124,068
1/13/201611.4111.6711.0411.1223,034
1/12/201611.6211.6211.0011.2414,990
1/11/201611.8711.8711.3811.5029,850
1/8/201612.0112.1911.8312.0345,207
1/7/201612.1712.3311.8611.8914,023
1/6/201612.9312.9312.3212.3539,432
1/5/201613.2913.2913.0813.232,843
1/4/201613.2513.3913.0113.2511,574
12/31/201512.9313.3112.9313.2828,596
12/30/201513.2613.3213.0013.0541,069
12/29/201513.4713.5213.2313.3528,405
12/28/201513.4813.4813.0913.1743,402
12/24/201513.7313.8813.5113.677,181
12/23/201512.9813.7412.9813.7433,562
12/22/201512.5212.8612.5212.7129,713
12/21/201512.9112.9112.4712.5641,343
12/18/201513.2213.4513.0713.0765,786
12/17/201513.7313.7313.0913.2881,578
12/16/201514.2114.2113.6913.7822,099
12/15/201513.8514.0913.8514.0618,316
12/14/201513.9413.9513.5313.7817,284
12/11/201514.4714.4713.9513.9721,730
12/10/201514.4114.8014.4114.7212,829
12/9/201514.4414.8914.3814.5316,530
12/8/201514.2314.6314.0014.4722,394
12/7/201515.0815.0814.3714.5251,979
12/4/201515.2815.5715.2515.4218,095
12/3/201516.0916.1715.6815.7520,561
12/2/201516.6616.6615.9015.9953,116
12/1/201516.5816.7416.5416.7315,935
11/30/201516.3916.7616.3916.589,129
11/27/201516.7716.7716.4416.476,358
11/25/201516.9617.0016.8416.859,734
11/24/201516.4417.0516.4417.0012,285
11/23/201516.2916.6316.2916.489,431
11/20/201516.7216.7216.3116.3540,558
11/19/201517.0717.0716.4916.6812,353
11/18/201517.0117.1616.7217.0816,083
11/17/201517.1117.1116.7116.778,546
11/16/201516.5417.1016.4517.105,872
11/13/201516.2516.6616.1016.4810,103
11/12/201516.5916.6316.3216.368,862
11/11/201517.4517.4516.6816.8034,137
11/10/201517.3817.6317.3017.4513,630
11/9/201517.3617.7017.3217.49148,517
11/6/201517.5517.5517.2417.3129,980
11/5/201517.5317.9517.3717.6280,616
11/4/201517.7417.9017.3817.5432,200
11/3/201517.1317.9617.1317.7141,202
10/30/201516.7617.0416.3616.8523,254
10/29/201516.6116.9416.6116.7413,530
10/28/201516.2016.8316.0416.6618,502
10/27/201516.4716.4716.0016.115,981
10/26/201517.1217.1216.6016.6017,364
10/23/201517.3517.3516.8917.1413,646
10/22/201517.1417.4117.0517.3459,444
10/21/201517.6417.6417.1317.137,580
10/20/201517.3417.8017.3417.6412,134
10/19/201517.8917.8917.3217.453,701
10/16/201518.0418.0417.7917.988,364
10/15/201517.7618.0317.5018.0114,949
10/14/201517.6117.7817.5317.735,468
10/13/201517.5517.9117.4817.507,740
10/12/201518.1918.1917.4417.60170,007
10/9/201518.3818.5218.0118.1818,380
10/8/201517.6918.3417.5918.3355,901
10/7/201517.6718.0317.3017.6914,773
10/6/201517.0717.4717.0217.4630,756
10/5/201516.1416.8816.1416.8118,089
10/2/201515.0716.0215.0716.025,853
10/1/201515.2115.6115.0715.1427,610
9/30/201515.1015.1214.7514.918,098
9/29/201514.7114.8514.5714.7413,252
9/28/201515.3115.3114.6214.6421,062
9/25/201515.4015.4015.3015.364,936
9/24/201515.1915.5815.1715.49253,160
9/23/201515.8315.8915.3415.343,470
9/22/201515.7316.0415.6815.7778,579
9/21/201516.1116.2215.9916.0919,815
9/18/201516.2016.2015.8915.9017,559
9/17/201516.3816.9016.3816.4621,919
  • Showing 1-100 of 997 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center