$16.99 -0.38 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Feb. 11, 2016 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
2/10/201617.2317.3717.2317.371,560
2/9/201616.7717.1216.7717.127,866
2/8/201616.9116.9116.7016.7313,622
2/5/201617.5717.5717.2817.285,373
2/4/201618.0418.0417.8617.901,130
2/3/201617.8918.0417.8518.042,035
2/2/201618.3518.3518.1018.1114,933
2/1/201618.4618.6618.4418.618,126
1/29/201618.1718.4718.1718.4736,743
1/28/201618.1318.1317.9617.986,733
1/27/201618.3218.3317.9717.977,348
1/26/201618.1418.3518.1418.269,791
1/25/201618.2618.2618.0818.082,713
1/22/201618.1418.2618.1418.2611,505
1/21/201618.0218.0317.8417.931,655
1/20/201617.7217.7317.3417.705,672
1/19/201618.1918.1917.9117.982,797
1/15/201617.9018.0417.8018.0010,490
1/14/201618.1518.3917.9818.344,144
1/13/201618.6418.6418.1218.123,695
1/12/201618.6218.6818.5118.672,123
1/11/201618.5018.5218.4118.495,857
1/8/201618.7918.7918.5618.566,589
1/7/201618.9018.9618.7618.803,623
1/6/201619.1019.1219.1019.12544
1/5/201619.2719.3319.2719.332,627
1/4/201619.4319.4319.1219.222,666
12/31/201519.9119.9219.8019.802,982
12/30/201520.0620.0819.9519.9519,062
12/29/201520.0920.1420.0520.109,113
12/28/201519.7519.8619.7519.861,179
12/24/201519.8419.9119.8219.912,774
12/23/201519.8519.8719.8519.86534
12/22/201519.7019.7819.5619.785,368
12/21/201519.6619.6619.5119.627,544
12/18/201519.7119.7119.5019.504,333
12/17/201520.0120.0119.8319.852,534
12/16/201519.9220.0819.9220.08900
12/15/201519.8519.8519.8419.84976
12/14/201519.7719.7719.6419.691,670
12/11/201519.7019.7019.6119.651,963
12/10/201519.9720.0619.9720.001,532
12/9/201520.1920.1919.9719.983,276
12/8/201520.1020.2120.1020.208,970
12/7/201520.2520.2520.1120.174,554
12/4/201519.9020.2819.9020.263,526
12/3/201520.1420.1919.8119.832,776
12/2/201520.3420.3420.2020.203,030
12/1/201520.3120.3120.3120.311,030
11/30/201520.2920.2920.1620.161,263
11/27/201520.2320.2820.2320.28831
11/25/201520.0720.2020.0720.193,967
11/24/201519.9020.0619.8520.065,037
11/23/201520.0820.1220.0620.073,863
11/20/201519.9820.0319.9819.981,951
11/19/201519.9019.9019.8519.852,233
11/18/201519.5919.7619.5919.751,769
11/17/201519.5619.6819.5519.552,596
11/16/201519.3219.4319.3219.43753
11/13/201519.4519.4819.3119.312,872
11/12/201519.6919.6919.5519.551,596
11/11/201519.9219.9519.8719.8715,384
11/10/201519.8619.8619.8619.869,539
11/9/201519.9619.9619.7519.795,142
11/6/201519.9820.0219.9619.9712,626
11/5/201519.9719.9819.9719.984,676
11/4/201520.1320.1319.9519.955,388
11/3/201520.0620.1720.0620.123,803
10/30/201520.0920.1020.0820.08793
10/29/201519.1219.1219.1219.12197
10/28/201519.9220.0519.9220.021,389
10/27/201519.8519.8519.7919.791,842
10/26/201519.9519.9519.9019.923,758
10/23/201519.9419.9619.9419.961,085
10/22/201519.7219.8119.7119.812,828
10/21/201519.6719.7819.6719.782,041
10/20/201519.9819.9819.8519.892,902
10/19/201519.9419.9419.8419.873,170
10/16/201519.7819.8219.7519.753,253
10/15/201519.4719.4719.4719.470
10/14/201519.6019.6319.4719.471,558
10/13/201519.8519.9419.7419.772,145
10/12/201519.8819.9519.8819.923,702
10/9/201519.7819.8719.7819.823,463
10/8/201519.5719.7319.5019.732,273
10/7/201519.4919.5319.4019.522,572
10/6/201519.6019.6019.2619.3782,761
10/5/201519.4819.5419.4819.50954
10/2/201518.9919.3418.8119.349,577
10/1/201519.0219.1218.9119.124,096
9/30/201518.9319.1018.9319.1010,978
9/29/201518.8118.8318.6818.6811,705
9/28/201519.1319.1518.7418.8118,708
9/25/201519.5919.6819.3519.4222,162
9/24/201519.3419.4819.3419.481,706
9/23/201519.7519.7819.6319.712,220
9/22/201519.9019.9019.6819.765,845
9/21/201520.1220.3120.0820.097,430
9/18/201520.2220.2320.1220.133,959
9/17/201520.3120.5720.3120.512,472
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center