$21.32 +0.10 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Jul. 31, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
10/19/201011.8911.9811.7611.769,689
10/18/201011.9812.0311.9812.025,485
10/15/201012.0412.0411.9012.037,830
10/14/201011.9712.0211.9211.9616,472
10/13/201012.0012.0712.0012.049,062
10/12/201011.7811.9411.7211.949,642
10/11/201011.8311.9211.8311.837,607
10/8/201011.7011.8211.7011.8220,645
10/7/201011.7011.7811.7011.774,431
10/6/201011.8611.8611.7011.7114,520
10/5/201011.7211.9111.7211.9040,312
10/4/201011.7211.7211.5411.614,618
10/1/201011.7711.7811.6911.725,027
9/30/201011.8011.8011.6511.734,743
9/29/201011.7111.8511.7111.8117,268
9/28/201011.6011.7211.5111.7111,564
9/27/201011.5411.6511.5411.6313,899
9/24/201011.4211.5311.4211.538,977
9/23/201011.2411.3711.2211.238,179
9/22/201011.4311.4311.2211.2916,940
9/21/201011.4011.4511.4011.4224,100
9/20/201011.2411.4311.2411.4229,391
9/17/201011.2211.2511.1911.2135,220
9/16/201011.2011.2211.1511.22124,044
9/15/201011.1811.2211.1711.207,920
9/14/201011.2411.3311.2411.2614,000
9/13/201011.0411.2011.0411.206,791
9/10/201010.9611.0010.9210.9520,643
9/9/201011.1011.1010.9410.9815,464
9/8/201010.9311.0410.9311.005,099
9/7/201011.0111.0510.9010.9017,317
9/3/201011.0111.1010.9811.0615,163
9/2/201010.7210.9010.7210.9010,282
9/1/201010.5010.6810.5010.684,375
8/31/201010.4210.4310.3110.334,600
8/30/201010.5110.5210.3910.396,100
8/27/201010.3610.5810.3610.5811,400
8/26/201010.4710.5310.3710.374,600
8/25/201010.2310.4510.2210.4516,000
8/24/201010.3810.4210.2710.3528,200
8/23/201010.5810.6210.5610.564,900
8/20/201010.6110.6510.4910.6410,200
8/19/201010.7710.7710.5710.6259,600
8/18/201010.7610.8810.7510.812,100
8/17/201010.6210.8110.6210.7725,600
8/16/201010.4110.6110.3710.5738,500
8/13/201010.5610.5810.4910.4913,500
8/12/201010.5210.6310.4810.577,500
8/11/201010.8310.8310.6510.6612,900
8/10/201011.0811.1210.9911.055,900
8/9/201011.1211.2111.1211.216,400
8/6/201011.0811.1010.9111.097,700
8/5/201011.1211.1711.0711.1345,000
8/4/201011.1911.2411.1211.2210,800
8/3/201011.1411.2311.1011.1923,800
8/2/201011.2911.2911.2511.2996,300
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!