$20.23 +0.13 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Nov. 21, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
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
Trading Center