$20.14 +0.06 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Aug. 28, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
11/16/201012.4312.4312.2312.3014,727
11/15/201012.5512.5812.5112.515,873
11/12/201012.6512.6512.4912.522,925
11/11/201012.6112.7112.5812.7111,026
11/10/201012.6112.7412.5412.735,543
11/9/201012.7612.7812.6412.6471,723
11/8/201012.6912.7412.6512.734,927
11/5/201012.6212.7112.6212.6910,709
11/4/201012.5112.6112.5112.616,978
11/3/201012.3612.3812.2612.384,074
11/2/201012.3112.3612.2912.3419,687
11/1/201012.3012.3012.1712.177,600
10/29/201012.2412.2612.2312.241,719
10/28/201012.2412.2512.1612.259,414
10/27/201012.1812.2012.0612.2013,069
10/26/201012.1012.2512.0412.189,173
10/25/201012.1112.2312.1112.1962,160
10/22/201011.9912.0711.9912.074,411
10/21/201011.9912.0211.7911.894,439
10/20/201011.9012.0011.9011.966,999
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
  • 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!