$19.52 +0.14 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Dec. 17, 2014 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
12/23/201013.7313.7313.6113.6422,960
12/22/201013.7513.7513.6413.6929,633
12/21/201013.5813.7513.5813.7538,558
12/20/201013.6213.6213.4913.5764,885
12/17/201013.6413.6713.4813.5461,902
12/16/201013.4213.5613.3813.5640,882
12/15/201013.5113.5713.3813.4238,070
12/14/201013.5213.5913.4713.4785,524
12/13/201013.5813.6613.5013.50156,966
12/10/201013.6013.6613.4913.6357,207
12/9/201013.4713.5313.4313.501,153,470
12/8/201013.5113.5113.3813.44869,968
12/7/201013.5913.6313.4513.4679,811
12/6/201013.4013.4713.3513.4519,033
12/3/201013.2013.4313.2013.4382,922
12/2/201013.1213.2713.1113.2726,513
12/1/201012.9713.1112.9713.0833,838
11/30/201012.7912.8512.7612.8119,286
11/29/201012.8212.8912.6912.8921,458
11/26/201013.0313.0312.8612.9318,545
11/24/201012.7712.9712.7712.9711,078
11/23/201012.6612.7012.6412.7034,580
11/22/201012.7512.8012.6812.777,906
11/19/201012.5712.7012.5712.7026,505
11/18/201012.5112.6812.5112.597,841
11/17/201012.3012.4312.3012.419,549
11/16/201012.4312.4312.2312.3014,727
11/15/201012.5512.5812.5112.515,873
11/12/201012.6512.6512.4912.522,925
11/11/201012.6112.7112.5812.7111,026
11/10/201012.6112.7412.5412.735,543
11/9/201012.7612.7812.6412.6471,723
11/8/201012.6912.7412.6512.734,927
11/5/201012.6212.7112.6212.6910,709
11/4/201012.5112.6112.5112.616,978
11/3/201012.3612.3812.2612.384,074
11/2/201012.3112.3612.2912.3419,687
11/1/201012.3012.3012.1712.177,600
10/29/201012.2412.2612.2312.241,719
10/28/201012.2412.2512.1612.259,414
10/27/201012.1812.2012.0612.2013,069
10/26/201012.1012.2512.0412.189,173
10/25/201012.1112.2312.1112.1962,160
10/22/201011.9912.0711.9912.074,411
10/21/201011.9912.0211.7911.894,439
10/20/201011.9012.0011.9011.966,999
10/19/201011.8911.9811.7611.769,689
10/18/201011.9812.0311.9812.025,485
10/15/201012.0412.0411.9012.037,830
10/14/201011.9712.0211.9211.9616,472
10/13/201012.0012.0712.0012.049,062
10/12/201011.7811.9411.7211.949,642
10/11/201011.8311.9211.8311.837,607
10/8/201011.7011.8211.7011.8220,645
10/7/201011.7011.7811.7011.774,431
10/6/201011.8611.8611.7011.7114,520
10/5/201011.7211.9111.7211.9040,312
10/4/201011.7211.7211.5411.614,618
10/1/201011.7711.7811.6911.725,027
9/30/201011.8011.8011.6511.734,743
9/29/201011.7111.8511.7111.8117,268
9/28/201011.6011.7211.5111.7111,564
9/27/201011.5411.6511.5411.6313,899
9/24/201011.4211.5311.4211.538,977
9/23/201011.2411.3711.2211.238,179
9/22/201011.4311.4311.2211.2916,940
9/21/201011.4011.4511.4011.4224,100
9/20/201011.2411.4311.2411.4229,391
9/17/201011.2211.2511.1911.2135,220
9/16/201011.2011.2211.1511.22124,044
9/15/201011.1811.2211.1711.207,920
9/14/201011.2411.3311.2411.2614,000
9/13/201011.0411.2011.0411.206,791
9/10/201010.9611.0010.9210.9520,643
9/9/201011.1011.1010.9410.9815,464
9/8/201010.9311.0410.9311.005,099
9/7/201011.0111.0510.9010.9017,317
9/3/201011.0111.1010.9811.0615,163
9/2/201010.7210.9010.7210.9010,282
9/1/201010.5010.6810.5010.684,375
8/31/201010.4210.4310.3110.334,600
8/30/201010.5110.5210.3910.396,100
8/27/201010.3610.5810.3610.5811,400
8/26/201010.4710.5310.3710.374,600
8/25/201010.2310.4510.2210.4516,000
8/24/201010.3810.4210.2710.3528,200
8/23/201010.5810.6210.5610.564,900
8/20/201010.6110.6510.4910.6410,200
8/19/201010.7710.7710.5710.6259,600
8/18/201010.7610.8810.7510.812,100
8/17/201010.6210.8110.6210.7725,600
8/16/201010.4110.6110.3710.5738,500
8/13/201010.5610.5810.4910.4913,500
8/12/201010.5210.6310.4810.577,500
8/11/201010.8310.8310.6510.6612,900
8/10/201011.0811.1210.9911.055,900
8/9/201011.1211.2111.1211.216,400
8/6/201011.0811.1010.9111.097,700
8/5/201011.1211.1711.0711.1345,000
8/4/201011.1911.2411.1211.2210,800
Trading Center