$19.36 -0.17 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Sep. 30, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

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