$21.68 -0.07 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

May. 22, 2015 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
3/6/201521.2821.2821.0021.002,962
3/5/201521.2821.3321.2721.314,591
3/4/201521.2621.3721.2021.375,013
3/3/201521.4921.4921.3321.38796
3/2/201521.3521.5521.3521.5315,662
2/27/201521.4221.4221.3221.3211,941
2/26/201521.3721.4521.3621.413,581
2/25/201521.3321.4921.3321.404,907
2/24/201521.3021.3521.2621.353,389
2/23/201521.2621.2921.1821.296,551
2/20/201520.9521.3220.9521.325,457
2/19/201521.0121.2021.0121.197,591
2/18/201520.9921.0620.9821.061,426
2/17/201520.9721.0920.9721.075,906
2/13/201520.8921.0020.8921.001,727
2/12/201520.7020.8820.7020.885,404
2/11/201520.6820.7320.5820.6530,064
2/10/201520.6820.7520.4920.726,988
2/9/201520.4920.5520.4820.504,683
2/6/201520.5220.6520.5020.525,136
2/5/201520.3020.4520.3020.453,670
2/4/201520.3120.3520.2420.3119,103
2/3/201520.2020.3520.1420.345,207
2/2/201519.7619.7619.5219.695,645
1/30/201519.9219.9219.6619.6610,629
1/29/201519.6619.9419.6419.935,628
1/28/201520.0620.0619.7919.7915,092
1/27/201519.9420.1819.9420.182,960
1/26/201520.1020.1420.0320.14704
1/23/201520.1220.1520.0520.115,540
1/22/201519.8620.1719.7920.165,866
1/21/201519.6119.8119.6119.813,158
1/20/201519.6219.6219.4619.566,058
1/16/201519.3019.6519.2819.652,541
1/15/201519.6019.6819.3519.392,035
1/14/201519.5019.5119.3319.416,391
1/13/201519.9520.0519.5619.674,113
1/12/201519.6119.7319.6119.691,453
1/9/201520.1620.1619.8919.9425,586
1/8/201520.0020.1419.9920.143,613
1/6/201519.7619.8319.4419.622,228
1/5/201520.1920.1919.8019.8539,745
1/2/201520.2520.4020.2220.3915,492
12/31/201420.6020.6620.4220.434,853
12/30/201420.5920.6520.5620.563,580
12/29/201420.6220.6920.6220.693,180
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center