FIRST TRUST VALUE LINE 100 ETF $15.36

down -0.17


24/5/2013 04:24 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
5/24/2013 15.36 15.36 15.36 15.36 18
5/23/2013 15.36 15.53 15.25 15.53 81
5/22/2013 15.93 15.93 15.47 15.47 44
5/21/2013 15.84 15.84 15.76 15.76 40
5/20/2013 15.81 15.81 15.78 15.78 24
5/17/2013 15.60 15.79 15.60 15.79 73
5/16/2013 15.62 15.65 15.56 15.56 8
5/15/2013 15.57 15.75 15.57 15.71 150
5/14/2013 15.38 15.60 15.38 15.60 63
5/13/2013 15.35 15.41 15.35 15.38 41
5/10/2013 15.29 15.38 15.27 15.38 29
5/9/2013 15.32 15.35 15.26 15.32 87
5/8/2013 15.30 15.34 15.27 15.31 29
5/7/2013 15.25 15.33 15.22 15.33 50
5/6/2013 15.16 15.25 15.16 15.22 45
5/3/2013 15.00 15.16 15.00 15.12 45
5/2/2013 14.67 14.80 14.66 14.79 145
5/1/2013 14.75 14.75 14.62 14.62 58
4/30/2013 14.84 14.90 14.74 14.89 56
4/29/2013 14.87 14.89 14.83 14.86 53
4/26/2013 14.83 14.86 14.82 14.83 33
4/25/2013 14.91 15.00 14.91 14.95 50
4/24/2013 14.76 14.84 14.76 14.79 37
4/23/2013 14.52 14.71 14.52 14.69 41
4/22/2013 14.40 14.50 14.34 14.47 34
4/19/2013 14.22 14.42 14.17 14.42 34
4/18/2013 14.26 14.33 14.17 14.17 154
4/17/2013 14.37 14.37 14.22 14.28 84
4/16/2013 14.48 14.55 14.44 14.55 89
4/15/2013 14.67 14.67 14.32 14.33 32
4/12/2013 15.08 15.09 14.97 14.97 12
4/11/2013 15.15 15.22 15.11 15.11 33
4/10/2013 14.93 15.08 14.93 15.08 18
4/9/2013 14.86 14.89 14.83 14.89 23
4/8/2013 14.69 14.88 14.69 14.88 80
4/5/2013 14.48 14.62 14.46 14.61 47
4/4/2013 14.59 14.68 14.59 14.68 157
4/3/2013 14.90 14.90 14.52 14.52 28
4/2/2013 15.02 15.08 14.88 14.91 63
4/1/2013 15.21 15.21 14.98 14.98 12
3/28/2013 15.14 15.19 15.14 15.19 54
3/27/2013 15.01 15.10 15.01 15.10 66
3/26/2013 15.10 15.16 15.10 15.15 69
3/25/2013 15.21 15.21 15.07 15.07 23
3/22/2013 15.08 15.10 15.07 15.10 18
3/21/2013 15.12 15.12 15.04 15.07 27
3/20/2013 15.11 15.21 15.08 15.21 72
3/19/2013 14.98 14.98 14.90 14.93 46
3/18/2013 14.90 15.00 14.90 14.97 59
3/15/2013 15.00 15.07 15.00 15.07 20
3/14/2013 15.09 15.10 15.07 15.09 62
3/13/2013 14.93 14.97 14.93 14.97 23
3/12/2013 14.84 14.95 14.84 14.90 62
3/11/2013 14.92 15.00 14.92 14.97 152
3/8/2013 14.85 14.89 14.79 14.88 102
3/7/2013 14.74 14.80 14.74 14.80 77
3/6/2013 14.83 14.83 14.73 14.77 102
3/5/2013 14.58 14.76 14.57 14.75 217
3/4/2013 14.34 14.54 14.34 14.54 168
3/1/2013 14.24 14.42 14.16 14.42 264
2/28/2013 14.32 14.41 14.29 14.34 39
2/27/2013 14.11 14.32 14.10 14.32 85
2/26/2013 13.83 14.06 13.83 14.04 103
2/25/2013 14.07 14.10 13.85 13.85 21
2/22/2013 14.06 14.18 14.06 14.18 76
2/21/2013 14.00 14.08 13.96 14.00 78
2/20/2013 14.35 14.35 14.23 14.23 22
2/19/2013 14.39 14.46 14.38 14.46 42
2/15/2013 14.41 14.45 14.39 14.41 36
2/14/2013 14.33 14.41 14.33 14.41 287
2/13/2013 14.32 14.35 14.29 14.35 36
2/12/2013 14.12 14.29 14.12 14.29 254
2/11/2013 14.13 14.16 14.13 14.16 49
2/8/2013 14.09 14.09 14.09 14.09 0
2/7/2013 14.01 14.10 14.01 14.09 11
2/6/2013 14.17 14.20 14.15 14.18 19
2/5/2013 14.07 14.23 14.07 14.20 141
2/4/2013 14.19 14.19 14.08 14.08 222
2/1/2013 14.24 14.32 14.24 14.27 66
1/31/2013 14.05 14.12 13.94 14.12 44
1/30/2013 14.23 14.25 14.10 14.10 33
1/29/2013 14.17 14.20 14.16 14.18 19
1/28/2013 14.13 14.16 14.11 14.16 31
1/25/2013 14.13 14.19 14.13 14.19 123
1/24/2013 14.10 14.17 14.07 14.11 49
1/23/2013 14.02 14.07 14.02 14.04 82
1/22/2013 13.93 14.02 13.93 14.02 55
1/18/2013 13.90 13.95 13.90 13.95 22
1/17/2013 13.88 13.93 13.84 13.93 118
1/16/2013 13.77 13.80 13.76 13.78 29
1/15/2013 13.72 13.80 13.71 13.80 104
1/14/2013 13.80 13.80 13.77 13.79 368
1/11/2013 13.77 13.79 13.77 13.79 26
1/10/2013 13.75 13.76 13.69 13.75 134
1/9/2013 13.76 13.78 13.75 13.75 19
1/8/2013 13.58 13.68 13.58 13.68 54
1/7/2013 13.66 13.68 13.61 13.65 51
1/4/2013 13.65 13.70 13.65 13.69 12
1/3/2013 13.60 13.67 13.60 13.66 30
1/2/2013 13.49 13.60 13.49 13.57 265
Marketplace
Trading Center