FIRST TRUST VALUE LINE 100 ETF $15.79

up +0.23


17/5/2013 04:17 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
12/26/2008 8.92 8.95 8.86 8.94 228
12/24/2008 8.75 8.89 8.75 8.84 155
12/23/2008 8.95 9.00 8.74 8.81 172
12/22/2008 9.14 9.15 8.72 8.78 634
12/19/2008 8.96 9.16 8.96 9.03 126
12/18/2008 9.03 9.20 8.93 8.98 130
12/17/2008 9.05 9.21 8.99 9.12 265
12/16/2008 9.02 9.11 8.78 9.02 310
12/15/2008 8.77 8.77 8.56 8.64 946
12/12/2008 8.44 8.79 8.44 8.77 184
12/11/2008 8.88 8.97 8.58 8.66 215
12/10/2008 8.85 9.09 8.82 8.96 217
12/9/2008 8.86 9.21 8.72 8.83 268
12/8/2008 9.05 9.24 8.90 9.15 376
12/5/2008 8.52 9.02 8.42 8.90 251
12/4/2008 8.78 9.02 8.59 8.59 715
12/3/2008 8.47 8.93 8.47 8.93 362
12/2/2008 8.47 8.75 8.45 8.75 364
12/1/2008 8.40 8.87 8.35 8.45 321
11/28/2008 9.11 9.11 9.05 9.10 70
11/26/2008 8.62 9.16 8.62 9.12 361
11/25/2008 8.73 8.79 8.58 8.79 149
11/24/2008 8.20 8.75 8.20 8.67 531
11/21/2008 7.81 8.19 7.64 8.19 906
11/20/2008 8.20 8.36 7.76 7.80 1152
11/19/2008 8.50 8.88 8.35 8.35 773
11/18/2008 8.67 8.93 8.48 8.67 1083
11/17/2008 9.03 9.09 8.76 8.91 239
11/14/2008 9.33 9.41 9.05 9.16 182
11/13/2008 8.79 9.28 8.66 9.27 387
11/12/2008 9.15 9.25 8.88 8.98 1231
11/11/2008 9.39 9.54 9.29 9.39 499
11/10/2008 9.73 9.79 9.55 9.55 66
11/7/2008 9.63 9.82 9.63 9.75 96
11/6/2008 9.85 9.85 9.61 9.69 98
11/5/2008 10.35 10.41 10.05 10.08 810
11/4/2008 10.50 10.56 10.34 10.46 234
11/3/2008 10.50 10.52 10.28 10.40 139
10/31/2008 9.81 10.48 9.81 10.27 721
10/30/2008 9.93 10.09 9.72 9.89 497
10/29/2008 9.06 9.95 9.06 9.71 610
10/28/2008 8.97 9.44 8.61 9.25 344
10/27/2008 9.00 9.19 8.95 8.95 90
10/24/2008 8.47 9.25 8.47 9.10 188
10/23/2008 9.81 9.82 9.10 9.49 194
10/22/2008 10.02 10.15 9.52 9.55 247
10/21/2008 10.70 10.72 10.51 10.60 194
10/20/2008 10.41 10.65 10.30 10.57 259
10/17/2008 10.41 10.66 9.95 10.30 594
10/16/2008 10.05 10.34 9.43 10.29 1356
10/15/2008 10.62 10.62 9.89 9.89 210
10/14/2008 11.81 12.40 10.65 10.90 563
10/13/2008 10.44 11.10 10.40 11.10 554
10/10/2008 9.28 10.15 8.93 10.10 978
10/9/2008 10.38 10.81 9.49 9.49 580
10/8/2008 9.92 10.91 9.88 10.42 2023
10/7/2008 11.56 11.56 10.47 10.47 675
10/6/2008 11.25 11.25 10.60 11.19 717
10/3/2008 12.15 12.32 11.43 11.43 461
10/2/2008 12.55 12.55 11.91 11.91 481
9/30/2008 12.74 13.07 12.64 13.03 358
9/29/2008 13.33 13.33 12.58 12.64 928
9/26/2008 13.53 13.60 13.36 13.60 328
9/25/2008 13.57 13.81 13.57 13.74 478
9/24/2008 13.70 13.78 13.59 13.59 86
9/23/2008 13.94 14.10 13.73 13.73 283
9/22/2008 14.08 14.36 14.06 14.09 329
9/19/2008 14.00 14.47 14.00 14.41 218
9/18/2008 13.27 13.78 12.97 13.76 590
9/17/2008 13.54 13.74 13.23 13.24 757
9/16/2008 13.50 13.84 13.21 13.82 403
9/15/2008 13.91 14.01 13.47 13.54 565
9/12/2008 14.00 14.18 13.90 14.16 192
9/11/2008 13.77 14.03 13.57 14.03 177
9/10/2008 13.54 13.87 13.54 13.77 407
9/9/2008 14.23 14.23 13.45 13.45 115
9/8/2008 14.79 14.79 14.03 14.16 111
9/5/2008 13.98 14.25 13.80 14.21 308
9/4/2008 14.57 14.60 14.06 14.19 147
9/3/2008 14.88 14.94 14.55 14.66 121
9/2/2008 15.26 15.30 14.87 14.93 201
8/29/2008 15.38 15.38 15.24 15.24 31
8/28/2008 15.35 15.40 15.28 15.40 134
8/27/2008 15.19 15.32 15.18 15.24 52
8/26/2008 15.04 15.10 14.99 15.07 64
8/25/2008 15.24 15.24 14.94 15.01 153
8/22/2008 15.30 15.36 15.20 15.24 139
8/21/2008 15.22 15.37 15.19 15.31 81
8/19/2008 14.97 15.02 14.97 15.02 154
8/18/2008 15.35 15.35 15.00 15.01 110
8/15/2008 15.40 15.40 15.18 15.19 138
8/14/2008 15.14 15.39 15.14 15.33 62
8/13/2008 15.20 15.33 15.04 15.30 61
8/12/2008 15.10 15.10 15.02 15.02 26
8/11/2008 15.28 15.28 15.06 15.12 134
8/8/2008 15.10 15.15 14.92 15.11 65
8/7/2008 15.08 15.19 15.01 15.02 105
8/6/2008 14.97 15.28 14.97 15.25 119
8/5/2008 14.97 15.01 14.86 15.00 105
8/4/2008 15.35 15.35 14.80 14.86 547
Marketplace
Trading Center