FTrst VL100 ETF Shs of Benef Interest  $20.30

down -0.04


11/7/2014 04:00 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
2/22/201010.4710.4710.4210.468,600
2/19/201010.4310.4710.4110.469,100
2/18/201010.3210.4510.3210.4410,600
2/17/201010.3010.3210.2610.295,400
2/16/201010.1110.2410.1110.2420,600
2/12/20109.9710.079.9710.077,900
2/11/20109.8210.049.8210.0413,400
2/10/20109.789.889.789.876,300
2/9/20109.859.939.699.8819,900
2/8/20109.749.869.729.7814,300
2/5/20109.819.819.559.7565,400
2/4/201010.0910.099.809.805,400
2/3/201010.1410.1710.1310.1410,000
2/2/201010.1110.2110.0710.2010,500
2/1/20109.9210.089.9210.0710,400
1/29/201010.0910.179.939.9312,500
1/28/201010.1910.1910.0410.0810,200
1/27/201010.1110.1710.1110.127,500
1/26/201010.1210.2610.1210.1710,900
1/25/201010.2610.2610.1710.197,100
1/22/201010.3910.4010.1810.1816,000
1/21/201010.6110.6110.4010.409,800
1/20/201010.6510.6510.5210.599,000
1/19/201010.5710.7110.5710.7116,700
1/15/201010.7110.7110.5210.559,400
1/14/201010.6810.6810.6310.655,100
1/13/201010.5110.6910.5110.677,500
1/12/201010.6210.6310.5010.557,500
1/11/201010.7110.7110.6210.6614,100
1/8/201010.6310.6810.6310.6816,900
1/7/201010.7010.7010.6210.6710,800
1/6/201010.7010.7110.6810.683,000
1/5/201010.6310.7310.5910.6916,800
1/4/201010.5010.6310.3710.6023,900
12/31/200910.5410.5510.5210.5435,700
12/30/200910.5010.5310.4810.5319,300
12/29/200910.5610.5610.5410.5420,800
12/28/200910.5510.5910.5210.5525,500
12/24/200910.5410.5510.5310.551,900
12/23/200910.3910.5310.3910.5213,600
12/22/200910.3010.4010.3010.3816,200
12/21/200910.2810.3210.2810.2919,700
12/18/200910.1810.1810.0710.1318,100
12/17/200910.1710.229.8410.17105,500
12/16/200910.2610.3310.2610.264,400
12/15/200910.1810.2510.1710.2450,200
12/14/200910.0710.2210.0710.228,500
12/11/200910.0310.0710.0110.0646,500
12/10/20099.9410.049.9410.0116,000
12/9/20099.879.899.839.8710,800
12/8/20099.949.979.829.9027,500
12/7/200910.0110.069.959.9762,700
12/4/20099.9810.139.9510.0038,900
12/3/200910.0510.079.899.8950,200
12/2/200910.0010.089.9610.0053,100
12/1/20099.749.999.749.9611,600
11/30/20099.739.769.659.7618,200
11/27/20099.829.869.809.809,400
11/25/20099.9710.019.9710.0010,900
11/24/20099.949.959.869.9334,900
11/23/20099.9010.039.909.9496,900
11/20/20099.799.809.739.7934,600
11/19/20099.999.999.809.8414,300
11/18/200910.0810.0810.0010.039,800
11/17/200910.1210.1210.0810.108,200
11/16/20099.9610.199.9610.1519,300
11/13/20099.8510.009.859.933,700
11/12/20099.9910.079.879.8719,700
11/11/200910.0510.1410.0110.0325,200
11/10/20099.9410.009.949.9915,700
11/9/20099.799.969.799.957,900
11/6/20099.719.799.659.7522,800
11/5/20099.589.769.579.7519,700
11/4/20099.579.659.569.6116,200
11/3/20099.399.549.379.5414,600
11/2/20099.369.519.319.385,900
10/30/20099.529.559.369.3636,200
10/29/20099.489.669.489.636,200
10/28/20099.669.679.429.4223,900
10/27/20099.899.899.709.728,300
10/26/20099.9210.039.849.8510,700
10/23/200910.0210.069.919.9130,400
10/22/20099.9010.029.8910.0018,200
10/21/200910.1010.129.929.9211,300
10/20/200910.1110.149.9810.0256,000
10/19/200910.0510.1610.0210.138,800
10/16/200910.0510.059.9610.0113,400
10/15/200910.0710.1110.0510.1028,100
10/14/200910.0010.1210.0010.1119,100
10/13/20099.909.959.909.9518,300
10/12/200910.0210.029.949.966,100
10/9/20099.889.969.889.964,700
10/8/20099.909.919.859.8557,900
10/7/20099.809.819.769.8144,800
10/6/20099.699.859.699.8038,100
10/5/20099.589.679.519.6515,800
10/2/20099.469.529.469.4949,800
10/1/20099.799.799.539.5318,300
9/30/20099.739.899.689.8013,200
9/29/20099.849.909.849.8632,700
Trading Center