$20.14 +0.06 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Aug. 28, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
1/26/201213.4613.5013.3113.317,494
1/25/201213.2813.4213.2313.4229,660
1/24/201213.1913.3213.1313.3116,707
1/23/201213.2213.2713.2013.2713,719
1/20/201213.1813.2313.1813.214,735
1/19/201213.1913.2713.1913.247,214
1/18/201213.0813.1513.0713.1532,857
1/17/201213.0913.0912.9512.959,752
1/13/201212.9412.9412.8312.9015,601
1/12/201212.9813.0112.9413.0023,103
1/11/201212.9212.9712.9212.9716,374
1/10/201212.9612.9912.9212.9616,079
1/9/201212.7812.8112.6812.7930,302
1/6/201212.7712.8012.7612.7611,437
1/5/201212.4812.7112.4412.6816,890
1/4/201212.5712.6112.5112.6117,627
1/3/201212.6712.6812.5712.5921,639
12/30/201112.4112.4612.3912.3922,368
12/29/201112.2712.4312.2712.4361,768
12/28/201112.3412.3512.2412.244,518
12/27/201112.5312.5612.4912.557,069
12/23/201112.4412.4912.4112.499,445
12/22/201112.4012.4612.3812.4313,614
12/21/201112.2812.5012.1212.2320,408
12/20/201112.1912.3212.1612.286,232
12/19/201112.1412.1511.8711.889,881
12/16/201112.0712.0812.0012.046,971
12/15/201112.0212.0211.9812.007,449
12/14/201112.0012.0011.8411.8912,979
12/13/201112.3312.3412.0112.054,185
12/12/201112.3512.3512.1712.2319,146
12/9/201112.2412.5312.2412.498,346
12/8/201112.5512.5512.2612.2812,695
12/7/201112.5612.6412.3712.629,660
12/6/201112.6312.6912.5512.6521,551
12/5/201112.6412.7012.5812.6211,450
12/2/201112.6012.6012.4312.434,672
12/1/201112.5312.5312.4012.418,921
11/30/201112.3112.4612.3012.4612,687
11/29/201111.8412.1011.8311.8727,866
11/28/201111.6311.8511.6311.7016,450
11/25/201111.3811.4311.2711.433,766
11/23/201111.4411.5111.4411.462,824
11/22/201111.8611.8911.7311.846,000
11/21/201112.0012.0111.7811.9214,529
11/18/201112.3012.3112.1612.2055,100
11/17/201112.4512.5112.1712.1913,914
11/16/201112.6612.7412.5612.724,287
11/15/201112.5512.8012.5312.7911,638
11/14/201112.7512.7512.5812.669,359
11/11/201112.6312.8312.6312.754,461
11/10/201112.5212.5612.3812.468,700
11/9/201112.6212.6212.4012.403,746
11/8/201112.7212.9012.6912.9011,712
11/7/201112.5512.7812.5512.784,918
11/4/201112.6912.7512.5612.709,253
11/3/201112.6312.7912.4012.7939,233
11/2/201112.3312.4812.2912.466,684
11/1/201112.2012.3212.0312.1722,475
10/31/201112.7312.8012.6212.6233,670
10/28/201112.9012.9112.8712.872,065
10/27/201112.7913.0312.7312.9534,842
10/26/201112.3812.4912.1012.4934,412
10/25/201112.3412.4112.2612.275,865
10/24/201112.1912.5512.1912.5235,885
10/21/201112.0512.2012.0112.1336,553
10/20/201111.8811.9411.6111.9126,813
10/19/201112.1512.1511.8011.8511,802
10/18/201111.7912.1411.7912.145,918
10/17/201112.1712.1911.7911.807,210
10/14/201112.0612.1712.0412.173,685
10/13/201111.7511.8911.7511.892,500
10/12/201111.8612.0611.8611.9517,042
10/11/201111.6711.7411.6211.738,572
10/10/201111.3511.6411.3511.6427,887
10/7/201111.2411.3611.0311.308,285
10/6/201110.9511.2510.8811.2554,779
10/5/201110.5810.9410.5710.9417,222
10/4/201110.0210.579.8910.5742,410
10/3/201110.5110.7010.1410.1418,530
9/30/201110.7810.8010.6110.6155,812
9/29/201111.1011.1010.6910.9211,377
9/28/201111.3311.3310.9010.906,634
9/27/201111.2911.5311.2911.3418,218
9/26/201110.8411.0610.7711.066,317
9/23/201110.8410.8610.7610.7827,371
9/22/201110.8310.8910.6010.7214,020
9/21/201111.5811.6311.1611.165,011
9/20/201111.7811.9811.6011.6015,462
9/19/201111.7711.8511.7211.856,340
9/16/201112.0512.0611.9311.9536,885
9/15/201111.9711.9911.8111.9840,855
9/14/201111.6611.8111.5011.811,649
9/13/201111.4011.6111.3511.5987,140
9/12/201111.1911.3911.1511.2920,061
9/9/201111.6311.6311.2911.369,230
9/8/201111.8912.0011.7711.784,331
9/7/201111.7412.0011.7411.9612,951
9/6/201111.3211.4511.2711.439,800
9/2/201111.8111.8411.6211.749,011
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!