$20.28 0.00 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
12/19/201420.1520.2820.1520.2810,453
12/18/201419.9520.0919.9320.0919,911
12/17/201419.3219.5219.2919.523,357
12/16/201419.0219.6119.0219.3811,295
12/15/201419.6019.6319.6019.632,000
12/12/201419.6619.6919.6219.624,557
12/11/201419.8420.1019.8219.824,735
12/10/201420.1920.1919.7519.7518,051
12/9/201419.9120.1619.8520.1623,651
12/8/201420.4220.4320.1520.1833,917
12/5/201420.3320.4620.3320.4011,196
12/4/201420.3120.4020.3120.3512,552
12/3/201420.3120.3520.3120.354,285
12/2/201420.0320.1620.0320.097,326
12/1/201420.2420.2420.0020.005,867
11/28/201420.3120.3820.2320.233,605
11/26/201420.4220.4220.3720.393,561
11/25/201420.4020.4420.3620.416,116
11/24/201420.2420.3820.2420.3711,330
11/21/201420.2420.3620.1820.2315,698
11/20/201420.0920.1020.0920.102,099
11/19/201420.1020.1019.9120.003,747
11/19/20140.130.130.130.132,630
11/18/201420.0020.1419.9720.144,507
11/17/201419.8819.9019.8319.832,781
11/14/201419.8819.8819.8419.871,946
11/13/201419.8619.8619.8219.822,176
11/12/201419.8419.9119.8019.874,053
11/11/201419.8519.9119.8419.851,801
11/10/201419.8519.8519.8519.852,527
11/7/201419.8519.9019.8019.831,851
11/6/201419.7319.8919.6319.8939,584
11/5/201419.6919.6919.6419.673,864
11/4/201419.6819.6819.5619.56731
11/3/201419.6719.8119.6619.7212,125
10/31/201419.4419.5919.4219.5613,255
10/30/201419.2119.2819.1019.1813,613
10/29/201419.3219.3719.2319.242,550
10/28/201418.9119.2618.9119.263,148
10/27/201418.8218.8318.6918.795,918
10/24/201418.7918.8918.7618.891,618
10/23/201418.8518.9418.7818.824,231
10/22/201418.6618.6618.5918.59884
10/21/201418.6018.7518.5618.734,667
10/20/201417.9818.2217.9718.202,235
10/17/201418.1518.2017.9718.044,579
10/16/201417.3617.9517.3617.864,893
10/15/201417.4117.7217.1417.729,306
10/14/201417.6017.7817.5017.6313,096
10/13/201417.8817.9817.4317.436,707
10/10/201418.3418.3417.9317.9312,860
10/9/201418.8718.8718.4018.4013,229
10/8/201418.6718.9018.4018.906,954
10/7/201418.9218.9718.7118.715,467
10/6/201419.2819.2819.0619.0710,489
10/3/201419.1319.2319.1319.2216,872
10/2/201418.8018.9618.6618.958,229
10/1/201419.1819.1818.8118.8122,729
9/30/201419.6019.6219.3219.366,318
9/29/201419.4719.5719.4719.53103,677
9/26/201419.5819.6919.5719.655,471
9/25/201419.7419.8919.4919.5144,959
9/24/201419.7219.8519.6519.8516,949
9/23/201419.9219.9719.7919.824,990
9/22/201420.1120.1119.9519.999,190
9/19/201420.4820.4920.2620.282,900
9/18/201420.4720.4820.4420.463,050
9/17/201420.4620.4920.3320.353,071
9/16/201420.2920.4320.2520.363,815
9/15/201420.2820.2920.2020.222,310
9/12/201420.4820.4920.3120.3210,063
9/11/201420.4620.5420.4520.547,063
9/10/201420.3720.4420.3320.441,216
9/9/201420.5920.5920.4520.5010,320
9/8/201420.7020.7320.6420.642,066
9/5/201420.5620.6920.5420.695,160
9/4/201420.7820.8220.5820.5911,456
9/3/201420.7920.8020.6920.705,426
9/2/201420.6720.7720.6620.763,820
8/29/201420.5720.6720.5720.671,798
8/28/201420.5220.6420.5020.619,026
8/27/201420.5820.6520.5820.6123,003
8/26/201420.5220.6120.5220.60116,244
8/25/201420.6220.6220.4420.5231,016
8/22/201420.5020.5020.4020.4827,112
8/21/201420.5020.5020.4120.475,924
8/20/201420.3220.4620.3220.468,098
8/19/201420.3520.3920.3420.3617,923
8/18/201420.1820.2520.1820.242,068
8/15/201420.0920.1219.9520.032,716
8/14/201419.9419.9719.8819.97868
8/13/201419.8519.9119.8019.8710,236
8/12/201419.7919.7919.7419.774,356
8/11/201419.8419.8719.8419.871,097
8/8/201419.5419.7019.4419.705,075
8/7/201419.6819.6819.4919.5331,239
8/6/201419.5219.7119.4919.638,733
8/5/201419.7319.7519.5719.643,888
8/4/201419.7719.7919.6419.7913,491
8/1/201419.7419.8219.5819.702,369
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center