$16.83 -0.07 (%) VanEck Vct Unc Shs -

Sep. 26, 2016 | 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
9/26/201616.8617.1416.8316.8318,464
9/23/201617.3517.3816.7616.909,799
9/22/201617.5617.6917.3217.379,715
9/21/201616.8517.3016.8517.3017,312
9/20/201616.9116.9216.7716.771,534
9/19/201616.9717.0616.8716.9024,875
9/16/201616.8516.8916.8216.895,779
9/15/201616.7717.1116.7716.975,565
9/14/201616.9917.1716.7016.7018,049
9/13/201617.6317.6317.0117.0868,434
9/12/201617.6117.9017.5017.8119,009
9/9/201618.1518.1517.7917.7914,580
9/8/201617.9718.4017.9418.3622,746
9/7/201618.0018.0717.8817.9239,999
9/6/201617.6317.8317.6317.8335,863
9/2/201617.5217.6617.5217.655,363
9/1/201617.2017.3417.1517.3412,319
8/31/201617.6717.6717.2217.2614,309
8/30/201617.8118.0017.6517.7346,527
8/29/201617.6417.8117.6317.767,870
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
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center