FTrst VL100 ETF Shs of Benef Interest  $20.46

up +0.10


20/8/2014 03:46 PM  |  NYSEARCA : FVL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
3/24/201419.2419.2719.0119.127,883
3/21/201419.2419.3919.2419.255,197
3/20/201419.2119.2419.1819.1810,281
3/19/201419.2319.2619.0919.093,143
3/18/201419.1019.2719.1019.244,569
3/17/201419.1019.1018.9819.0313,223
3/14/201418.9618.9818.8718.915,171
3/13/201419.0919.0918.8718.873,005
3/12/201418.8919.0518.8919.045,703
3/11/201419.2019.2619.0519.052,630
3/10/201419.1319.1319.1219.121,922
3/7/201419.2919.3019.1919.235,849
3/6/201419.2219.3119.2219.312,669
3/5/201419.2119.2119.1719.182,127
3/4/201418.9319.2118.9319.193,989
3/3/201418.7418.8618.6918.8211,487
2/28/201418.9819.0518.8618.966,538
2/27/201418.9218.9818.9218.973,174
2/26/201418.9018.9818.9018.906,510
2/25/201418.9318.9518.8518.931,855
2/24/201418.9519.0718.9518.9826,071
2/21/201418.8318.8418.8318.8321,395
2/20/201418.6618.7718.6618.7483,333
2/19/201418.6018.7818.6018.633,659
2/18/201418.6018.7118.5918.7119,302
2/14/201418.5218.5918.4718.542,967
2/13/201418.3418.5418.3118.528,686
2/12/201418.3118.3718.2818.299,103
2/11/201418.0318.2518.0318.253,448
2/10/201418.0118.0517.9818.032,208
2/7/201417.9918.0317.9618.034,047
2/6/201417.7317.8417.7317.832,329
2/5/201417.6217.6617.5317.6013,612
2/4/201417.5517.7517.5317.7027,848
2/3/201417.9117.9117.5117.549,958
1/31/201418.1218.1718.0318.031,958
1/30/201418.0018.2318.0018.204,537
1/29/201418.0718.1417.9518.0513,902
1/28/201418.1718.1718.1718.17652
1/27/201417.9417.9617.8317.969,092
1/24/201418.4718.4718.0818.084,197
1/23/201418.7518.7518.5518.552,365
1/22/201418.6918.8018.6918.798,758
1/21/201418.7218.7218.6218.652,798
1/17/201418.6518.7018.6118.6123,668
1/16/201418.6118.6418.6018.607,182
1/15/201418.5918.7018.5918.6419,126
1/14/201418.3818.5618.3818.561,685
1/13/201418.5718.5718.3218.323,381
1/10/201418.5018.5818.5018.581,110
1/9/201418.5018.5018.3518.405,009
1/8/201418.4118.4918.3918.4025,380
1/7/201418.3418.3818.3418.381,336
1/6/201418.4518.4518.2418.276,709
1/3/201418.4018.4318.3318.3810,587
1/2/201418.4718.4718.2618.3510,535
12/31/201318.4218.4718.4118.452,801
12/30/201318.3618.3918.3418.372,451
12/27/201318.3418.3918.3418.382,455
12/26/201318.4218.4318.3418.344,962
12/24/201318.2418.4018.2418.377,226
12/23/201318.1618.2918.1618.275,560
12/20/201317.8718.0717.8718.0710,092
12/19/201317.8517.8917.8017.866,210
12/18/201317.7417.9117.5617.911,421
12/17/201317.6917.7017.6917.70580
12/16/201317.6717.8017.6717.784,541
12/13/201317.6317.6617.5817.644,931
12/12/201317.4917.5917.4917.592,273
12/11/201317.7317.7317.5517.554,328
12/10/201317.8917.9017.8417.851,901
12/9/201317.9617.9617.8517.853,303
12/6/201317.9017.9017.8817.881,400
12/5/201317.7417.7517.7117.71868
12/4/201317.6817.8917.6817.818,667
12/3/201317.8917.8917.6917.776,902
12/2/201318.1218.1217.9217.922,179
11/29/201318.1518.1618.1518.16200
11/27/201318.0518.1118.0518.112,841
11/26/201317.9818.0317.9818.024,417
11/25/201317.9917.9917.9017.9910,149
11/22/201317.9017.9917.9017.994,436
11/21/201317.8517.9717.8517.921,240
11/20/201317.7717.8517.6517.655,592
11/19/201317.8517.8617.7317.731,285
11/18/201317.9718.0117.8217.8820,544
11/15/201317.9217.9417.8917.929,218
11/14/201317.7817.8417.7417.844,249
11/13/201317.6417.7717.6417.77759
11/12/201317.6217.6217.6017.601,207
11/11/201317.5817.6017.5817.601,631
11/8/201317.4717.5517.4717.535,481
11/7/201317.6217.6217.3217.325,190
11/6/201317.6817.6817.5817.635,418
11/5/201317.5117.6317.5117.5912,666
11/4/201317.4917.5817.4917.582,982
11/1/201317.4517.4517.3317.423,987
10/31/201317.4417.4917.4117.417,621
10/30/201317.6317.6517.4517.5310,184
10/29/201317.5617.6217.5317.6210,542
Trading Center