$19.65 +0.07 (%) FTrst VL100 ETF Shs of Benef Interest -

May. 27, 2016 | 03:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
1/6/201212.7712.8012.7612.7611,437
1/5/201212.4812.7112.4412.6816,890
1/4/201212.5712.6112.5112.6117,627
1/3/201212.6712.6812.5712.5921,639
12/30/201112.4112.4612.3912.3922,368
12/29/201112.2712.4312.2712.4361,768
12/28/201112.3412.3512.2412.244,518
12/27/201112.5312.5612.4912.557,069
12/23/201112.4412.4912.4112.499,445
12/22/201112.4012.4612.3812.4313,614
12/21/201112.2812.5012.1212.2320,408
12/20/201112.1912.3212.1612.286,232
12/19/201112.1412.1511.8711.889,881
12/16/201112.0712.0812.0012.046,971
12/15/201112.0212.0211.9812.007,449
12/14/201112.0012.0011.8411.8912,979
12/13/201112.3312.3412.0112.054,185
12/12/201112.3512.3512.1712.2319,146
12/9/201112.2412.5312.2412.498,346
12/8/201112.5512.5512.2612.2812,695
12/7/201112.5612.6412.3712.629,660
12/6/201112.6312.6912.5512.6521,551
12/5/201112.6412.7012.5812.6211,450
12/2/201112.6012.6012.4312.434,672
12/1/201112.5312.5312.4012.418,921
11/30/201112.3112.4612.3012.4612,687
11/29/201111.8412.1011.8311.8727,866
11/28/201111.6311.8511.6311.7016,450
11/25/201111.3811.4311.2711.433,766
11/23/201111.4411.5111.4411.462,824
11/22/201111.8611.8911.7311.846,000
11/21/201112.0012.0111.7811.9214,529
11/18/201112.3012.3112.1612.2055,100
11/17/201112.4512.5112.1712.1913,914
11/16/201112.6612.7412.5612.724,287
11/15/201112.5512.8012.5312.7911,638
11/14/201112.7512.7512.5812.669,359
11/11/201112.6312.8312.6312.754,461
11/10/201112.5212.5612.3812.468,700
11/9/201112.6212.6212.4012.403,746
11/8/201112.7212.9012.6912.9011,712
11/7/201112.5512.7812.5512.784,918
11/4/201112.6912.7512.5612.709,253
11/3/201112.6312.7912.4012.7939,233
11/2/201112.3312.4812.2912.466,684
11/1/201112.2012.3212.0312.1722,475
10/31/201112.7312.8012.6212.6233,670
10/28/201112.9012.9112.8712.872,065
10/27/201112.7913.0312.7312.9534,842
10/26/201112.3812.4912.1012.4934,412
10/25/201112.3412.4112.2612.275,865
10/24/201112.1912.5512.1912.5235,885
10/21/201112.0512.2012.0112.1336,553
10/20/201111.8811.9411.6111.9126,813
10/19/201112.1512.1511.8011.8511,802
10/18/201111.7912.1411.7912.145,918
10/17/201112.1712.1911.7911.807,210
10/14/201112.0612.1712.0412.173,685
10/13/201111.7511.8911.7511.892,500
10/12/201111.8612.0611.8611.9517,042
10/11/201111.6711.7411.6211.738,572
10/10/201111.3511.6411.3511.6427,887
10/7/201111.2411.3611.0311.308,285
10/6/201110.9511.2510.8811.2554,779
10/5/201110.5810.9410.5710.9417,222
10/4/201110.0210.579.8910.5742,410
10/3/201110.5110.7010.1410.1418,530
9/30/201110.7810.8010.6110.6155,812
9/29/201111.1011.1010.6910.9211,377
9/28/201111.3311.3310.9010.906,634
9/27/201111.2911.5311.2911.3418,218
9/26/201110.8411.0610.7711.066,317
9/23/201110.8410.8610.7610.7827,371
9/22/201110.8310.8910.6010.7214,020
9/21/201111.5811.6311.1611.165,011
9/20/201111.7811.9811.6011.6015,462
9/19/201111.7711.8511.7211.856,340
9/16/201112.0512.0611.9311.9536,885
9/15/201111.9711.9911.8111.9840,855
9/14/201111.6611.8111.5011.811,649
9/13/201111.4011.6111.3511.5987,140
9/12/201111.1911.3911.1511.2920,061
9/9/201111.6311.6311.2911.369,230
9/8/201111.8912.0011.7711.784,331
9/7/201111.7412.0011.7411.9612,951
9/6/201111.3211.4511.2711.439,800
9/2/201111.8111.8411.6211.749,011
9/1/201112.3212.3612.1012.109,680
8/31/201112.3912.5312.3112.3142,981
8/30/201112.1612.3512.0712.2816,027
8/29/201111.8012.2311.8012.233,373
8/26/201111.2911.6411.1811.645,308
8/25/201111.7511.7611.3411.3514,038
8/24/201111.4311.6411.3611.6312,454
8/23/201111.1711.4611.1711.462,672
8/22/201111.2311.3110.9410.996,696
8/19/201111.0911.3810.9710.9862,860
8/18/201111.6711.6711.2211.2610,277
8/17/201112.0712.1911.8911.98123,935
8/16/201112.1512.1511.9512.019,129
Trading Center