$22.30 +0.09 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Dec. 9, 2016 | 03:49 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
12/9/201622.2222.3422.2122.304,280
12/8/201622.0322.2121.9722.217,063
12/7/201621.8622.0221.8122.0210,422
12/6/201621.6621.8621.5821.843,745
12/5/201621.5121.7221.5121.663,525
12/2/201621.1721.2321.1721.215,410
12/1/201621.3421.4021.1521.176,094
11/30/201621.2721.3821.2221.244,748
11/29/201621.1121.1120.9920.996,543
11/28/201621.4421.4421.1821.2217,541
11/25/201621.4421.4721.4421.471,277
11/23/201621.2621.4421.2121.414,098
11/21/201621.1721.1721.0921.152,059
11/18/201620.9921.0320.9321.028,770
11/17/201621.0721.0720.9220.9213,424
11/16/201620.9020.9420.8520.944,254
11/15/201620.8420.9020.8220.861,195
11/14/201620.7220.8720.7220.832,805
11/11/201620.3420.6220.3220.625,033
11/10/201620.4020.4120.2720.411,373
11/9/201619.6220.2019.5920.157,821
11/8/201619.4019.6619.3719.664,756
11/7/201619.2019.5019.2019.4920,626
11/4/201618.9019.2018.8819.0524,543
11/3/201619.0219.0218.8918.9417,660
11/2/201619.0919.0918.9318.931,852
11/1/201619.3719.3719.0519.184,320
10/31/201619.3919.3919.3719.393,862
10/28/201619.5619.5719.4319.431,398
10/27/201619.9119.9119.6319.632,013
10/26/201619.9620.0419.8619.871,799
10/25/201620.2220.2220.0920.091,602
10/24/201620.2020.2720.1620.162,559
10/21/201620.1220.1220.0520.05591
10/20/201620.2120.2120.1920.212,320
10/19/201620.1520.3420.0620.267,325
10/18/201620.1420.1420.1420.14236
10/17/201619.9720.0119.9719.972,800
10/14/201620.0120.0219.9919.993,725
10/13/201620.0020.1119.9520.092,865
10/12/201620.1220.2020.0820.201,471
10/11/201620.1020.1020.1020.10206
10/10/201620.4820.4820.4820.48506
10/7/201620.4320.4320.2920.291,440
10/6/201620.3720.4220.3720.422,886
10/5/201620.4720.5120.4520.471,802
10/4/201620.6120.6120.3020.321,367
10/3/201620.7020.7020.4820.58107,240
9/30/201620.6820.7420.5720.724,040
9/29/201620.7220.7220.5220.613,483
9/28/201620.5020.6920.5020.692,528
9/27/201620.4720.5620.4720.561,475
9/26/201620.6120.6120.6120.610
9/23/201620.8020.8020.6120.611,461
9/22/201620.7420.8320.7420.832,994
9/21/201620.2020.5520.2020.5511,173
9/20/201620.2520.3020.2520.27746
9/19/201620.1120.3420.1120.243,635
9/16/201620.1020.1120.0620.06671
9/15/201620.1720.1920.1720.171,130
9/14/201619.9819.9819.9119.932,392
9/13/201620.1520.1619.9619.965,989
9/12/201620.0620.3820.0620.38983
9/9/201620.4020.4020.2520.25393
9/8/201620.8720.8720.8220.832,100
9/7/201620.7620.8920.7620.8910,366
9/6/201620.7220.8320.7220.8318,557
9/2/201620.6720.6720.6520.651,885
9/1/201620.4620.5120.4420.463,821
8/31/201620.5020.5020.3620.403,955
8/30/201620.7920.7920.5320.545,727
8/29/201620.6120.7620.6120.761,432
8/26/201620.8320.9420.5920.695,247
8/25/201620.7620.7820.6920.718,251
8/24/201620.9320.9320.7020.738,120
8/23/201620.9920.9920.9420.941,958
8/22/201620.8220.8720.8220.845,758
8/19/201620.8420.8820.8020.873,127
8/18/201620.8420.9020.8420.902,658
8/17/201620.6920.7520.6120.7313,114
8/16/201620.8420.8520.7620.784,198
8/15/201620.9620.9620.9620.96301
8/12/201620.9220.9320.8220.883,397
8/11/201620.8920.9120.8620.895,440
8/10/201620.8920.8920.8020.848,217
8/9/201620.8520.8920.7920.868,193
8/8/201620.7420.8420.7420.797,435
8/5/201620.7020.8320.7020.794,835
8/4/201620.8020.8120.7620.802,941
8/3/201620.7220.7620.6820.731,721
8/2/201620.9420.9420.6820.7514,028
8/1/201620.8720.9120.8620.893,331
7/29/201620.9420.9720.9120.9730,378
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center