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
12/21/2012 13.19 13.26 12.92 13.23 94
12/20/2012 13.36 13.45 13.36 13.45 47
12/19/2012 13.40 13.46 13.37 13.39 135
12/18/2012 13.25 13.41 13.25 13.39 70
12/17/2012 13.06 13.22 13.06 13.22 120
12/14/2012 13.07 13.10 13.02 13.02 159
12/13/2012 13.15 13.19 13.05 13.08 147
12/12/2012 13.25 13.25 13.21 13.21 53
12/11/2012 13.20 13.25 13.19 13.23 32
12/10/2012 13.13 13.19 13.13 13.16 163
12/7/2012 13.14 13.15 13.09 13.14 47
12/6/2012 13.08 13.13 13.08 13.13 39
12/5/2012 13.08 13.13 13.08 13.09 28
12/4/2012 13.13 13.19 13.10 13.17 53
12/3/2012 13.24 13.28 13.18 13.18 118
11/30/2012 13.23 13.23 13.15 13.21 49
11/29/2012 13.25 13.25 13.18 13.21 240
11/28/2012 13.03 13.15 12.99 13.15 83
11/27/2012 13.07 13.11 13.05 13.06 172
11/26/2012 13.08 13.08 13.04 13.06 33
11/23/2012 13.07 13.07 13.07 13.07 3
11/21/2012 12.93 13.00 12.92 13.00 169
11/20/2012 12.87 12.91 12.87 12.91 36
11/19/2012 12.84 12.85 12.79 12.81 154
11/16/2012 12.46 12.62 12.46 12.62 458
11/15/2012 12.57 12.57 12.41 12.45 95
11/14/2012 12.82 12.82 12.60 12.60 73
11/13/2012 12.85 12.86 12.81 12.81 62
11/12/2012 12.82 12.82 12.75 12.78 131
11/9/2012 12.77 12.84 12.77 12.82 38
11/8/2012 12.93 12.98 12.82 12.82 82
11/7/2012 13.16 13.16 12.90 12.98 20
11/6/2012 13.18 13.27 13.17 13.21 179
11/5/2012 12.98 13.10 12.98 13.09 25
11/2/2012 13.24 13.24 13.03 13.03 71
11/1/2012 13.06 13.16 13.03 13.03 75
10/31/2012 13.04 13.06 12.99 13.00 73
10/26/2012 12.97 13.02 12.91 13.02 7
10/25/2012 13.16 13.16 12.97 12.97 43
10/24/2012 13.13 13.13 13.13 13.13 4
10/23/2012 13.10 13.10 12.99 13.10 31
10/22/2012 13.22 13.22 13.13 13.19 57
10/19/2012 13.36 13.36 13.18 13.22 183
10/18/2012 13.42 13.46 13.36 13.41 36
10/17/2012 13.42 13.45 13.39 13.43 46
10/16/2012 13.28 13.36 13.28 13.36 158
10/15/2012 13.08 13.20 13.08 13.20 45
10/12/2012 13.15 13.16 13.08 13.09 61
10/11/2012 13.21 13.23 13.14 13.14 36
10/10/2012 13.17 13.19 13.14 13.14 110
10/9/2012 13.36 13.36 13.36 13.36 0
10/8/2012 13.37 13.39 13.31 13.36 39
10/5/2012 13.43 13.51 13.43 13.45 85
10/4/2012 13.30 13.36 13.30 13.35 87
10/3/2012 13.23 13.27 13.23 13.26 49
10/2/2012 13.20 13.21 13.15 13.19 54
10/1/2012 13.23 13.24 13.16 13.19 105
9/28/2012 13.13 13.19 13.13 13.19 305
9/27/2012 13.14 13.24 13.14 13.24 62
9/26/2012 13.08 13.11 13.08 13.11 13
9/25/2012 13.39 13.42 13.21 13.21 66
9/24/2012 13.37 13.41 13.34 13.36 39
9/21/2012 13.47 13.47 13.43 13.43 17
9/20/2012 13.34 13.42 13.34 13.42 50
9/19/2012 13.43 13.51 13.43 13.50 34
9/18/2012 13.42 13.43 13.38 13.40 77
9/17/2012 13.48 13.49 13.44 13.45 14
9/14/2012 13.62 13.68 13.60 13.60 197
9/13/2012 13.35 13.54 13.33 13.53 106
9/12/2012 13.30 13.36 13.30 13.36 75
9/11/2012 13.26 13.33 13.26 13.28 79
9/10/2012 13.27 13.32 13.25 13.26 79
9/7/2012 13.23 13.29 13.23 13.28 67
9/6/2012 13.05 13.21 13.05 13.19 87
9/5/2012 12.93 12.96 12.89 12.94 58
9/4/2012 12.79 12.97 12.79 12.94 89
8/31/2012 12.85 12.89 12.79 12.89 68
8/30/2012 12.80 12.83 12.80 12.83 7
8/29/2012 12.92 12.98 12.90 12.96 115
8/28/2012 12.98 12.98 12.96 12.96 7
8/27/2012 13.02 13.02 12.96 12.96 19
8/24/2012 12.93 13.01 12.93 12.98 26
8/23/2012 13.00 13.00 12.93 12.98 37
8/22/2012 13.13 13.14 13.13 13.14 7
8/21/2012 13.18 13.30 13.15 13.16 85
8/20/2012 13.10 13.16 13.10 13.15 115
8/17/2012 13.14 13.19 13.13 13.19 138
8/16/2012 12.98 13.10 12.98 13.08 96
8/15/2012 12.93 12.97 12.91 12.95 81
8/14/2012 12.93 12.94 12.87 12.88 47
8/13/2012 12.91 12.91 12.82 12.89 56
8/10/2012 12.87 12.92 12.87 12.92 35
8/9/2012 12.94 12.94 12.91 12.94 99
8/8/2012 12.88 12.94 12.88 12.92 49
8/7/2012 12.91 12.94 12.90 12.93 65
8/6/2012 12.75 12.82 12.75 12.78 57
8/3/2012 12.70 12.78 12.70 12.70 69
8/2/2012 12.40 12.40 12.35 12.39 34
8/1/2012 12.62 12.62 12.58 12.60 44
7/31/2012 12.63 12.66 12.58 12.58 34
Marketplace
Trading Center