$21.20 +0.01 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Jul. 30, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
7/29/201521.0321.1921.0321.194,985
7/28/201520.8320.9720.8320.973,769
7/27/201520.6320.6920.6220.6439,150
7/24/201521.0021.0320.7720.797,224
7/23/201521.2221.2621.0121.037,369
7/22/201521.2221.2521.1521.233,363
7/21/201521.3521.3521.1921.225,718
7/20/201521.2921.3621.2921.31162,707
7/17/201521.3521.3521.2921.291,437
7/16/201521.3821.4021.3621.371,009
7/15/201521.3221.3221.2921.29457
7/14/201521.2821.3821.2821.362,161
7/13/201521.2621.2821.2621.281,391
7/10/201520.9221.0420.9221.021,749
7/9/201520.8620.8620.7820.781,570
7/8/201520.8420.8420.6820.681,244
7/7/201520.8120.9620.6920.962,026
7/6/201520.9821.0120.8620.933,000
7/2/201521.0821.0820.9721.0026,200
7/1/201521.1021.1021.0221.022,775
6/30/201521.0121.0120.8520.9011,333
6/29/201521.2021.2020.7920.794,045
6/26/201521.3621.3621.2921.35598
6/25/201521.3821.3821.3021.301,066
6/24/201521.4521.4521.3121.3314,979
6/23/201521.5521.6121.5321.566,135
6/22/201521.6021.6021.5621.56831
6/19/201521.5121.5721.5121.571,274
6/18/201521.4321.5221.4321.52922
6/17/201521.1921.2621.1921.2610,585
6/16/201521.2521.3121.2421.241,650
6/15/201521.2521.2721.1221.242,522
6/12/201521.3321.4221.3321.393,605
6/11/201521.4821.4821.4721.47431
6/10/201521.2221.4121.2221.402,750
6/9/201521.1121.1821.0421.107,100
6/8/201521.2121.2221.2121.221,125
6/5/201521.3321.3821.3021.385,836
6/4/201521.5021.5021.3221.338,848
6/3/201521.5721.5721.5021.541,127
6/2/201521.5021.5021.5021.50200
6/1/201521.3221.3821.3021.385,745
5/29/201521.4221.4321.2721.383,326
5/28/201521.4721.4921.4721.492,254
5/27/201521.4821.6021.3921.594,876
5/26/201521.5821.5821.3821.384,001
5/22/201521.7121.7121.6521.6823,867
5/21/201521.5821.7521.5821.752,473
5/20/201521.6521.6721.6421.642,064
5/19/201521.6921.7021.6821.70664
5/18/201521.5621.7521.5421.753,632
5/15/201521.4521.5121.4521.51856
5/14/201521.3621.4921.3521.496,094
5/13/201521.2821.3421.2421.302,980
5/12/201521.1721.3121.1721.251,120
5/11/201521.3721.5021.3521.448,098
5/8/201521.4021.4121.3521.354,726
5/7/201521.0921.2021.0521.2022,401
5/6/201521.2021.2021.0421.113,234
5/5/201521.3221.3621.1521.152,251
5/4/201521.4321.4521.4321.451,931
5/1/201521.2821.3521.2821.345,056
4/30/201521.1921.1921.0021.073,523
4/29/201521.3921.4221.3221.33838
4/28/201521.4521.4721.4421.452,892
4/27/201521.6121.6521.4621.462,633
4/24/201521.6021.6021.5521.55793
4/23/201521.6921.6921.6921.69277
4/22/201521.5421.6521.5321.6027,002
4/21/201521.5821.5821.5221.574,350
4/20/201521.5221.6221.5221.602,832
4/17/201521.4621.4621.3921.422,888
4/16/201521.7321.7421.6821.706,864
4/15/201521.5921.8221.5921.7971,584
4/14/201521.4821.5521.4121.525,803
4/13/201521.6721.6921.6521.652,046
4/10/201521.5721.6821.5721.6421,662
4/9/201521.6121.6121.4521.564,314
4/8/201521.5021.5421.4021.472,329
4/7/201521.5421.6221.5221.521,646
4/6/201521.3221.5921.3221.5924,561
4/2/201521.4721.5021.4021.4012,621
4/1/201521.4021.4021.2321.341,427
3/31/201521.3921.5321.3921.465,272
3/30/201521.4721.5621.4321.533,363
3/27/201521.2021.2021.2021.20127
3/26/201521.1421.2521.1421.2410,471
3/25/201521.5921.6021.2421.243,861
3/24/201521.6321.6421.6121.621,095
3/23/201521.8021.8321.7421.7434,588
3/20/201521.6921.7521.6921.751,772
3/19/201521.5621.5721.4921.563,978
3/18/201521.2921.2921.2621.26818
3/17/201521.1521.2921.1521.282,689
3/16/201521.1921.1921.1821.181,171
3/13/201521.1521.1520.8920.891,094
3/12/201520.9821.1020.9721.108,733
3/11/201520.7320.8320.7220.832,314
3/10/201520.9320.9320.7320.7713,701
3/9/201521.1521.1521.0821.123,646
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!