$18.20 0.00 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center