$17.67 -0.03 (%) VanEck Vct Unc Shs -

Aug. 25, 2016 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
4/1/201613.9213.9213.7313.803,888
3/31/201614.0414.1614.0414.134,215
3/30/201614.1514.2013.9013.993,806
3/29/201613.6413.9113.4313.9117,475
3/28/201613.9113.9113.6113.774,021
3/24/201613.5913.9313.2613.9018,243
3/23/201614.0614.1413.7413.7510,174
3/22/201614.3314.4714.3214.3911,806
3/21/201614.4914.6314.2314.3728,256
3/18/201614.6214.7914.3514.5394,900
3/17/201614.3014.6414.3014.5617,401
3/16/201613.7814.2113.7814.2112,192
3/15/201613.6913.7613.4213.7619,056
3/14/201613.6813.8713.6213.8111,864
3/11/201613.4614.0013.4613.9511,747
3/10/201613.0213.3113.0013.3110,022
3/9/201613.1813.4512.9913.2910,046
3/8/201613.8713.8712.9613.0040,558
3/7/201613.4613.9513.4613.9413,378
3/4/201613.1313.8413.0513.46153,427
3/3/201612.7113.2112.6413.16104,919
3/2/201612.1412.7612.0612.7025,969
3/1/201611.9512.1211.7112.116,625
2/29/201611.9811.9911.7711.8721,790
2/26/201611.7612.0111.7611.917,451
2/25/201611.6311.7911.3711.6430,649
2/24/201611.3311.6711.1911.675,850
2/23/201612.0212.0211.5011.509,954
2/22/201611.8112.1511.8112.097,688
2/19/201611.6811.6811.4111.6310,121
2/18/201612.2412.2611.7911.8253,265
2/17/201611.6712.2411.6712.1722,664
2/16/201611.7811.7911.4511.5723,968
2/12/201611.3811.6111.2211.5514,122
2/11/201611.1211.3010.9011.2521,281
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
Trading Center