FTrst VL100 ETF Shs of Benef Interest  $20.48

up +0.01


22/8/2014 03:54 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
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
8/3/201011.1411.2311.1011.1923,800
8/2/201011.2911.2911.2511.2996,300
7/30/201011.1011.1211.0911.112,000
7/29/201011.1611.1710.9411.1320,700
7/28/201011.2511.2511.1011.114,700
7/27/201011.3911.3911.2511.265,400
7/26/201011.2011.4111.2011.4047,200
7/23/201010.9411.2110.9411.216,600
7/22/201010.8510.9910.8510.958,900
7/21/201010.7810.8510.6510.6532,800
7/20/201010.5110.8110.4810.8119,000
7/19/201010.6010.6310.4510.6210,500
7/16/201010.9210.9310.5910.6036,400
7/15/201010.8911.0010.8410.994,700
7/14/201010.9711.1010.9410.9849,600
7/13/201010.8511.0610.8111.0312,100
7/12/201010.7810.8110.6410.7224,100
7/9/201010.6310.7810.6310.7814,700
7/8/201010.6110.6810.5110.6459,500
7/7/201010.1610.5310.1610.5388,100
7/6/201010.4710.5410.1710.1915,500
7/2/201010.3810.3810.2210.2712,000
7/1/201010.3110.3610.0110.3520,500
6/30/201010.4310.5310.3610.3612,600
6/29/201010.5710.5710.4210.428,300
6/28/201010.9211.0410.9210.987,200
6/25/201010.8610.9810.8510.9116,700
6/24/201011.0211.0210.8410.866,600
6/23/201011.0911.1011.0911.103,800
6/22/201011.3111.3911.1011.1123,200
6/21/201011.6311.6811.2511.2716,300
6/18/201011.4411.5611.4411.4810,000
6/17/201011.4711.4711.3611.425,700
6/16/201011.4111.5411.4111.5011,100
6/15/201011.2411.4911.2411.499,700
6/14/201011.1911.3711.1911.225,000
6/11/201011.0711.0810.8410.975,900
6/10/201010.7210.9410.7210.9410,700
6/9/201010.6310.8310.6010.6015,300
6/8/201010.4810.5510.3510.5112,700
6/7/201010.9310.9310.4810.4983,000
6/4/201011.1211.1610.8210.8212,100
6/3/201011.2011.3411.2011.316,200
6/2/201011.0211.2010.9411.2035,600
6/1/201011.1011.2311.0811.115,600
5/28/201011.3011.3111.1811.2123,900
5/27/201010.9711.2510.9711.2394,800
5/26/201010.8511.0810.8510.917,000
5/25/201010.5810.8310.4410.839,700
5/24/201010.7610.9610.7610.8411,400
5/21/201010.4310.8610.2710.6928,900
5/20/201010.8010.8010.5510.7430,000
5/19/201011.1011.1510.9011.0127,300
5/18/201011.4211.5111.0711.1322,500
5/17/201011.3611.3611.1311.2423,100
5/14/201011.4911.4911.2311.233,100
5/13/201011.7911.8211.5611.568,700
5/12/201011.4811.7511.4811.759,000
5/11/201011.2911.5911.2711.469,400
5/10/201011.2611.3111.2011.3116,000
5/7/201010.8710.9510.6610.6979,000
5/6/201011.4311.4410.1011.0917,100
5/5/201011.4111.5511.2711.3820,800
5/4/201011.7411.7411.4811.4822,600
5/3/201011.7211.9111.7011.9069,900
4/30/201012.0312.0311.5911.5918,900
4/29/201011.7911.9811.7911.9817,900
4/28/201011.8711.8711.6911.7319,400
4/27/201012.0312.0611.8011.8010,100
4/26/201012.0912.2112.0912.1014,900
4/23/201012.0312.1312.0312.139,700
4/22/201011.7312.0011.7112.0012,700
4/21/201011.7511.8011.6811.778,400
4/20/201011.6311.7411.6311.7417,900
4/19/201011.6711.6711.4211.609,300
4/16/201011.8411.8711.6511.7111,900
4/15/201011.8111.8711.8111.868,000
4/14/201011.6211.8511.6211.8416,700
4/13/201011.5111.5911.5111.595,000
4/12/201011.5611.5811.5511.552,800
4/9/201011.4811.5711.4811.564,300
4/8/201011.4211.5111.4111.4912,200
Trading Center