$20.64 -0.15 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Jul. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
3/4/201521.2621.3721.2021.375,013
3/3/201521.4921.4921.3321.38796
3/2/201521.3521.5521.3521.5315,662
2/27/201521.4221.4221.3221.3211,941
2/26/201521.3721.4521.3621.413,581
2/25/201521.3321.4921.3321.404,907
2/24/201521.3021.3521.2621.353,389
2/23/201521.2621.2921.1821.296,551
2/20/201520.9521.3220.9521.325,457
2/19/201521.0121.2021.0121.197,591
2/18/201520.9921.0620.9821.061,426
2/17/201520.9721.0920.9721.075,906
2/13/201520.8921.0020.8921.001,727
2/12/201520.7020.8820.7020.885,404
2/11/201520.6820.7320.5820.6530,064
2/10/201520.6820.7520.4920.726,988
2/9/201520.4920.5520.4820.504,683
2/6/201520.5220.6520.5020.525,136
2/5/201520.3020.4520.3020.453,670
2/4/201520.3120.3520.2420.3119,103
2/3/201520.2020.3520.1420.345,207
2/2/201519.7619.7619.5219.695,645
1/30/201519.9219.9219.6619.6610,629
1/29/201519.6619.9419.6419.935,628
1/28/201520.0620.0619.7919.7915,092
1/27/201519.9420.1819.9420.182,960
1/26/201520.1020.1420.0320.14704
1/23/201520.1220.1520.0520.115,540
1/22/201519.8620.1719.7920.165,866
1/21/201519.6119.8119.6119.813,158
1/20/201519.6219.6219.4619.566,058
1/16/201519.3019.6519.2819.652,541
1/15/201519.6019.6819.3519.392,035
1/14/201519.5019.5119.3319.416,391
1/13/201519.9520.0519.5619.674,113
1/12/201519.6119.7319.6119.691,453
1/9/201520.1620.1619.8919.9425,586
1/8/201520.0020.1419.9920.143,613
1/6/201519.7619.8319.4419.622,228
1/5/201520.1920.1919.8019.8539,745
1/2/201520.2520.4020.2220.3915,492
12/31/201420.6020.6620.4220.434,853
12/30/201420.5920.6520.5620.563,580
12/29/201420.6220.6920.6220.693,180
12/26/201420.5520.6120.5220.538,222
12/24/201420.4020.4820.3920.4423,853
12/23/201420.3920.4720.3920.4427,085
12/22/201420.3520.3520.2920.314,708
12/19/201420.1520.2820.1520.2810,453
12/18/201419.9520.0919.9320.0919,911
12/17/201419.3219.5219.2919.523,357
12/16/201419.0219.6119.0219.3811,295
12/15/201419.6019.6319.6019.632,000
12/12/201419.6619.6919.6219.624,557
12/11/201419.8420.1019.8219.824,735
12/10/201420.1920.1919.7519.7518,051
12/9/201419.9120.1619.8520.1623,651
12/8/201420.4220.4320.1520.1833,917
12/5/201420.3320.4620.3320.4011,196
12/4/201420.3120.4020.3120.3512,552
12/3/201420.3120.3520.3120.354,285
12/2/201420.0320.1620.0320.097,326
12/1/201420.2420.2420.0020.005,867
11/28/201420.3120.3820.2320.233,605
11/26/201420.4220.4220.3720.393,561
11/25/201420.4020.4420.3620.416,116
11/24/201420.2420.3820.2420.3711,330
11/21/201420.2420.3620.1820.2315,698
11/20/201420.0920.1020.0920.102,099
11/19/201420.1020.1019.9120.003,747
11/19/20140.130.130.130.132,630
11/18/201420.0020.1419.9720.144,507
11/17/201419.8819.9019.8319.832,781
11/14/201419.8819.8819.8419.871,946
11/13/201419.8619.8619.8219.822,176
11/12/201419.8419.9119.8019.874,053
11/11/201419.8519.9119.8419.851,801
11/10/201419.8519.8519.8519.852,527
11/7/201419.8519.9019.8019.831,851
11/6/201419.7319.8919.6319.8939,584
11/5/201419.6919.6919.6419.673,864
11/4/201419.6819.6819.5619.56731
11/3/201419.6719.8119.6619.7212,125
10/31/201419.4419.5919.4219.5613,255
10/30/201419.2119.2819.1019.1813,613
10/29/201419.3219.3719.2319.242,550
10/28/201418.9119.2618.9119.263,148
10/27/201418.8218.8318.6918.795,918
10/24/201418.7918.8918.7618.891,618
10/23/201418.8518.9418.7818.824,231
10/22/201418.6618.6618.5918.59884
10/21/201418.6018.7518.5618.734,667
10/20/201417.9818.2217.9718.202,235
10/17/201418.1518.2017.9718.044,579
10/16/201417.3617.9517.3617.864,893
10/15/201417.4117.7217.1417.729,306
10/14/201417.6017.7817.5017.6313,096
10/13/201417.8817.9817.4317.436,707
10/10/201418.3418.3417.9317.9312,860
10/9/201418.8718.8718.4018.4013,229
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!