FTrst VL100 ETF Shs of Benef Interest  $20.60

down 0.00


26/8/2014 03:44 PM  |  NYSEARCA : FVL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
7/31/201419.9719.9919.7119.716,407
7/30/201420.3520.3520.1620.169,268
7/29/201420.3320.4020.2220.225,360
7/28/201420.4020.4020.2020.318,756
7/25/201420.3920.4120.3320.3411,595
7/24/201420.5020.5420.4120.455,128
7/23/201420.4720.5220.4520.483,248
7/22/201420.5120.5120.4720.493,018
7/21/201420.3220.3220.2520.323,319
7/18/201420.2220.4120.2220.413,500
7/17/201420.3520.3920.1320.132,336
7/16/201420.4020.4520.3520.415,068
7/15/201420.4020.4020.2620.322,187
7/14/201420.4820.4820.4020.406,307
7/11/201420.3320.3320.2820.302,587
7/10/201420.0620.3720.0620.348,134
7/9/201420.3420.3920.3220.385,681
7/8/201420.4420.4420.1620.2825,181
7/7/201420.6820.6820.4320.4314,001
7/3/201420.6420.6720.5820.6511,197
7/2/201420.6220.6220.5220.5312,179
7/1/201420.4020.6320.4020.5816,970
6/30/201420.3320.4120.2220.405,370
6/27/201420.2320.2920.2020.253,462
6/26/201420.2920.2920.1220.241,742
6/25/201420.0220.2620.0220.267,336
6/24/201420.3520.4220.1220.138,081
6/20/201420.3820.4120.3220.416,250
6/19/201420.3720.3920.3120.394,702
6/18/201420.2520.3020.1420.303,128
6/17/201420.1120.2520.0720.229,310
6/16/201420.0920.1019.9920.0913,715
6/13/201419.9520.1019.9520.034,376
6/12/201420.1120.1119.9619.988,953
6/11/201420.1920.2520.1520.2211,024
6/10/201420.3720.3720.1920.285,457
6/9/201420.3220.4220.2720.356,797
6/6/201420.0820.2820.0820.2527,072
6/5/201419.8720.1219.8720.108,622
6/4/201419.8619.9619.8319.9410,556
6/3/201419.7619.8819.7619.868,986
6/2/201419.8119.8719.6619.8511,099
5/30/201419.8119.8719.7319.805,134
5/29/201419.7819.8419.7519.835,061
5/28/201419.7619.7819.7019.767,842
5/27/201419.7419.7719.7119.745,835
5/23/201419.2719.5319.2719.5234,648
5/22/201419.1919.3419.1919.335,056
5/21/201419.2419.2519.1319.237,473
5/20/201419.2719.2718.9919.104,696
5/19/201419.0219.2719.0219.276,397
5/16/201418.9619.0118.9519.012,077
5/15/201419.0719.0718.8219.019,036
5/13/201419.4519.4919.3419.355,134
5/12/201419.0619.4119.0619.3711,613
5/8/201419.2519.2718.9218.988,999
5/7/201419.0519.0518.8919.013,555
5/6/201419.1819.1819.0119.016,807
5/5/201419.0319.2319.0319.207,554
5/2/201419.2519.3119.1519.2013,843
5/1/201419.1519.2819.0919.15122,129
4/30/201419.0419.1619.0219.161,792
4/29/201418.9219.0418.9219.0128,824
4/28/201419.0219.0818.7718.847,126
4/25/201419.3719.3718.9618.9913,468
4/24/201419.4619.4619.2019.363,227
4/23/201419.4019.4319.3619.363,248
4/22/201419.2319.3419.2319.3215,671
4/21/201419.0619.1319.0019.137,262
4/17/201419.0919.1119.0519.099,679
4/16/201418.9318.9618.8718.9211,729
4/15/201418.7718.8018.5918.771,980
4/14/201418.6718.6718.5818.651,622
4/11/201418.8818.8918.5618.63257,743
4/10/201419.3019.3318.8718.956,562
4/9/201419.1619.2919.1119.2917,231
4/8/201418.9819.1018.8619.105,631
4/7/201419.2219.2218.8618.913,542
4/4/201419.6019.6419.1619.226,545
4/3/201419.6419.6519.4619.5296,660
4/2/201419.5019.6519.4919.64233,802
4/1/201419.3519.4119.3519.374,332
Trading Center