$20.85 +0.03 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Jul. 28, 2016 | 02:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
7/28/201620.8020.8720.7620.854,061
7/27/201620.8620.8620.7720.827,838
7/26/201620.8720.8920.7620.8715,830
7/25/201620.7920.8020.7320.739,420
7/22/201620.8120.8920.7620.855,846
7/21/201620.7720.7720.6320.644,948
7/20/201620.8320.8720.8020.832,524
7/19/201620.8020.8020.7720.771,167
7/18/201620.8020.8920.8020.8516,427
7/15/201620.8320.8420.7920.823,508
7/14/201620.8720.8720.8220.837,057
7/13/201620.8820.8920.8420.8414,616
7/12/201620.8820.9020.8520.852,693
7/11/201620.7420.8420.7420.79140,449
7/8/201620.4620.7220.4520.7028,472
7/7/201620.4720.4720.3720.381,875
7/6/201620.3120.4420.3120.441,112
7/5/201620.3620.3620.3120.341,805
7/1/201620.4020.4120.2920.295,116
6/30/201620.0420.3220.0420.3210,125
6/29/201619.7919.9419.7919.947,145
6/28/201619.5419.6619.5219.6510,661
6/27/201619.4319.4319.4219.421,587
6/24/201619.7519.8319.6819.753,279
6/23/201620.1120.1520.0720.123,658
6/22/201620.0420.0419.9319.964,456
6/21/201620.0720.0719.9719.973,472
6/20/201619.9720.0519.9720.0117,340
6/17/201619.9019.9019.7019.8314,577
6/16/201619.7319.9319.7219.9217,773
6/15/201619.9219.9219.8419.85653
6/14/201619.8719.8919.8119.896,703
6/13/201619.8819.9319.8319.835,439
6/10/201620.0220.0219.9719.97677
6/9/201620.1420.1620.1220.162,961
6/8/201620.0520.1420.0520.125,073
6/7/201619.9720.0519.9720.001,431
6/6/201619.8919.8919.8719.87449
6/3/201619.8519.9419.7919.943,939
6/2/201619.7319.8519.7219.852,246
6/1/201619.5919.7819.5919.742,872
5/31/201619.6719.6819.6719.673,022
5/27/201619.5919.6819.5919.652,571
5/26/201619.6119.6219.5819.584,499
5/25/201619.6319.6319.5219.532,704
5/24/201619.4119.5419.4119.5310,783
5/23/201619.2119.2619.2119.222,940
5/20/201619.0119.0119.0119.010
5/19/201619.0119.0119.0119.01232
5/18/201619.1419.3319.1419.161,988
5/17/201619.4719.4719.1619.196,151
5/16/201619.5419.6019.5419.60650
5/13/201619.5519.5919.4219.424,651
5/12/201619.4819.6319.4819.612,862
5/11/201619.6619.6619.5219.532,554
5/10/201619.5719.6819.5719.6811,513
5/9/201619.4619.5619.4619.551,143
5/6/201619.3019.4019.3019.401,259
5/5/201619.3219.4019.2919.293,684
5/4/201619.3019.3819.3019.334,496
5/3/201619.3319.3719.3319.37913
5/2/201619.2819.4419.2819.447,178
4/29/201619.1819.2419.1819.24938
4/28/201619.3419.4919.2619.262,062
4/27/201619.3819.3819.3319.332,686
4/26/201619.4119.4119.3519.381,506
4/25/201619.3219.3319.3219.33831
4/22/201619.3619.3619.2019.3113,302
4/21/201619.5219.5219.3519.3611,836
4/20/201619.6619.6719.5719.5710,041
4/19/201619.6919.6919.6519.652,077
4/18/201619.6219.7119.6219.712,806
4/15/201619.4819.5619.4619.553,840
4/14/201619.5019.5119.4919.494,236
4/13/201619.4619.5119.4219.505,622
4/12/201619.2619.3919.2619.393,612
4/11/201619.4219.4219.3719.37655
4/8/201619.3419.3419.3219.34500
4/7/201619.3419.3919.2619.274,018
4/6/201619.3319.4519.3119.4548,673
4/5/201619.4619.4619.3019.305,918
4/4/201619.5219.5319.5019.502,796
4/1/201619.3419.4719.3419.472,156
3/31/201619.4519.4519.3719.372,332
3/30/201619.4219.4319.3919.43823
3/29/201619.1419.3819.1419.389,451
3/28/201619.0519.1119.0219.054,799
3/24/201619.0119.0218.9619.0017,163
3/23/201619.1019.1019.1019.10257
3/22/201619.1019.2219.1019.18835
3/21/201619.1519.1719.1519.173,648
3/18/201619.2419.2419.1819.2214,503
3/17/201619.0619.1419.0619.1442,648
3/16/201618.8319.0518.8319.035,221
3/15/201618.8218.8918.8218.881,996
3/14/201618.8318.9818.8318.9520,433
3/11/201618.8218.8818.8218.863,477
3/10/201618.7418.7418.5418.625,420
3/9/201618.6618.7018.6618.681,483
3/8/201618.6518.7018.6518.654,615
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center