$16.90 -0.47 (%) VanEck Vct Unc Shs -

Sep. 23, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAK historical data

Date Open High Low Close Volume
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
9/16/201515.7516.5015.7516.5047,007
9/15/201515.5315.7815.5315.6565,576
9/14/201515.6515.6515.3715.478,760
9/11/201515.7515.7515.3815.6317,373
9/10/201515.8016.0315.7015.9291,596
9/9/201516.5216.7015.7915.81170,001
9/8/201516.4216.4216.1916.3617,567
9/4/201516.1116.2016.0116.2033,818
9/3/201516.4216.7616.2516.359,988
9/2/201516.4616.4615.7316.236,973
9/1/201516.4616.5116.0916.2530,150
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
  • Showing 201-300 of 1,153 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center