$16.25 -0.72 (%) MV Uncn Oil&Gas Shs - NYSEARCA

Sep. 1, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
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
12/29/201422.3022.6522.3022.4820,409
12/26/201422.4822.6522.2522.2732,560
12/24/201422.6922.6922.1722.477,687
12/23/201422.2922.8222.2222.77324,403
12/22/201422.5222.5422.0522.3646,260
12/19/201422.4423.2422.4423.2232,519
12/18/201422.8723.1021.8122.4339,732
12/17/201420.5722.3120.5722.0396,360
12/16/201419.7621.3019.7020.52120,813
12/15/201420.3820.5619.7619.8167,442
12/12/201420.2420.5920.0120.26133,249
12/11/201420.5621.0620.3720.3734,526
12/10/201421.1421.1420.3120.5294,664
12/9/201421.0321.7321.0321.5175,178
12/8/201422.2922.2921.0521.1956,644
12/5/201422.7622.8222.4022.5119,085
12/4/201423.3523.3522.7522.8243,287
12/3/201423.1423.8423.0523.5350,197
12/2/201422.8723.5422.7423.0361,663
12/1/201422.9323.1722.3823.01105,700
11/28/201424.2424.2423.0723.08169,437
11/26/201426.2526.2525.7025.7297,059
11/25/201426.8626.9226.1526.25169,671
11/24/201427.2427.2426.6226.8618,827
11/21/201427.2627.5527.0527.2915,878
11/20/201426.1026.8926.1026.8024,421
11/19/201426.1826.3225.9526.2429,312
11/18/201426.1626.3025.8826.1816,423
11/17/201426.3026.3225.9826.1239,526
11/14/201426.0326.5825.9326.5329,665
11/13/201426.5826.5825.6425.9964,650
11/12/201426.7026.9426.5326.6153,715
11/11/201426.6526.9726.4626.9027,111
  • Showing 101-200 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!