FTrst VL100 ETF Shs of Benef Interest  $20.67

up +0.06


29/8/2014 02:03 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
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
4/7/201011.5211.5411.4811.4842,200
4/6/201011.5211.5711.4811.5513,300
4/5/201011.3111.5011.3111.503,700
4/1/201011.3211.3311.2211.2412,800
3/31/201011.2911.3211.1911.199,100
3/30/201011.3211.3411.2511.296,400
3/29/201011.2011.2511.2011.2418,700
3/26/201011.2111.2711.1711.1912,900
3/25/201011.3311.3811.2111.2114,900
3/24/201011.2911.3111.2711.276,900
3/23/201011.2011.3011.2011.307,700
3/22/201010.9811.2210.9811.2237,000
3/19/201011.2311.2311.0311.0310,600
3/18/201011.2111.2311.1911.227,600
3/17/201011.1911.2511.1711.2323,300
3/16/201011.1211.1811.1111.189,400
3/15/201011.1311.1711.0411.1216,300
3/12/201011.1511.1611.0911.1318,100
3/11/201011.0411.1411.0411.145,200
3/10/201011.0211.1011.0211.0722,700
3/9/201010.9811.0810.9710.976,000
3/8/201010.9311.0210.9311.0117,600
3/5/201010.8310.9510.8210.9413,600
3/4/201010.7610.7710.7310.7721,400
3/3/201010.7810.8310.7310.755,500
3/2/201010.7410.7910.7410.774,000
3/1/201010.4810.6610.4210.6416,200
2/26/201010.3610.3810.3510.386,000
2/25/201010.1910.3510.1810.3521,000
2/24/201010.3410.3510.3010.313,200
2/23/201010.4010.4010.2510.2723,100
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
Trading Center