$21.00 -0.02 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
7/30/201011.1011.1211.0911.112,000
7/29/201011.1611.1710.9411.1320,700
7/28/201011.2511.2511.1011.114,700
7/27/201011.3911.3911.2511.265,400
7/26/201011.2011.4111.2011.4047,200
7/23/201010.9411.2110.9411.216,600
7/22/201010.8510.9910.8510.958,900
7/21/201010.7810.8510.6510.6532,800
7/20/201010.5110.8110.4810.8119,000
7/19/201010.6010.6310.4510.6210,500
7/16/201010.9210.9310.5910.6036,400
7/15/201010.8911.0010.8410.994,700
7/14/201010.9711.1010.9410.9849,600
7/13/201010.8511.0610.8111.0312,100
7/12/201010.7810.8110.6410.7224,100
7/9/201010.6310.7810.6310.7814,700
7/8/201010.6110.6810.5110.6459,500
7/7/201010.1610.5310.1610.5388,100
7/6/201010.4710.5410.1710.1915,500
  • Showing 1201-1255 of 1,255 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!