$19.26 0.00 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
12/3/201520.1420.1919.8119.832,776
12/2/201520.3420.3420.2020.203,030
12/1/201520.3120.3120.3120.311,030
11/30/201520.2920.2920.1620.161,263
11/27/201520.2320.2820.2320.28831
11/25/201520.0720.2020.0720.193,967
11/24/201519.9020.0619.8520.065,037
11/23/201520.0820.1220.0620.073,863
11/20/201519.9820.0319.9819.981,951
11/19/201519.9019.9019.8519.852,233
11/18/201519.5919.7619.5919.751,769
11/17/201519.5619.6819.5519.552,596
11/16/201519.3219.4319.3219.43753
11/13/201519.4519.4819.3119.312,872
11/12/201519.6919.6919.5519.551,596
11/11/201519.9219.9519.8719.8715,384
11/10/201519.8619.8619.8619.869,539
11/9/201519.9619.9619.7519.795,142
11/6/201519.9820.0219.9619.9712,626
11/5/201519.9719.9819.9719.984,676
11/4/201520.1320.1319.9519.955,388
11/3/201520.0620.1720.0620.123,803
10/30/201520.0920.1020.0820.08793
10/29/201519.1219.1219.1219.12197
10/28/201519.9220.0519.9220.021,389
10/27/201519.8519.8519.7919.791,842
10/26/201519.9519.9519.9019.923,758
10/23/201519.9419.9619.9419.961,085
10/22/201519.7219.8119.7119.812,828
10/21/201519.6719.7819.6719.782,041
10/20/201519.9819.9819.8519.892,902
10/19/201519.9419.9419.8419.873,170
10/16/201519.7819.8219.7519.753,253
10/15/201519.4719.4719.4719.470
10/14/201519.6019.6319.4719.471,558
10/13/201519.8519.9419.7419.772,145
10/12/201519.8819.9519.8819.923,702
10/9/201519.7819.8719.7819.823,463
10/8/201519.5719.7319.5019.732,273
10/7/201519.4919.5319.4019.522,572
10/6/201519.6019.6019.2619.3782,761
10/5/201519.4819.5419.4819.50954
10/2/201518.9919.3418.8119.349,577
10/1/201519.0219.1218.9119.124,096
9/30/201518.9319.1018.9319.1010,978
9/29/201518.8118.8318.6818.6811,705
9/28/201519.1319.1518.7418.8118,708
9/25/201519.5919.6819.3519.4222,162
9/24/201519.3419.4819.3419.481,706
9/23/201519.7519.7819.6319.712,220
9/22/201519.9019.9019.6819.765,845
9/21/201520.1220.3120.0820.097,430
9/18/201520.2220.2320.1220.133,959
9/17/201520.3120.5720.3120.512,472
9/16/201520.2020.3120.1820.311,472
9/15/201520.0520.2020.0520.203,594
9/14/201520.0320.0520.0120.025,174
9/11/201519.9220.0819.8920.085,770
9/10/201519.9220.1219.9219.956,193
9/9/201520.2320.3319.9419.943,038
9/8/201519.9620.1419.9120.1037,428
9/4/201519.6719.7319.6619.661,541
9/3/201520.0320.0319.8819.895,280
9/2/201519.6519.7019.5619.708,310
9/1/201519.6719.6719.4519.451,345
8/31/201520.1020.1720.1020.141,558
8/28/201520.0720.1420.0720.143,231
8/27/201519.9020.1419.8220.086,678
8/26/201519.6019.6419.2219.625,090
8/25/201519.5519.6819.1719.186,825
8/24/201519.1319.8219.1319.197,809
8/21/201520.2820.3219.9419.945,519
8/20/201520.9620.9620.7720.771,519
8/19/201521.0421.1321.0421.133,766
8/18/201521.3421.3421.2521.251,328
8/17/201521.0621.3421.0621.344,596
8/14/201521.0021.1920.9921.192,313
8/13/201521.1321.1721.0921.092,096
8/12/201520.6820.9320.6820.932,327
8/11/201521.1021.1021.0421.061,044
8/10/201521.0621.2021.0621.201,351
8/7/201520.9920.9920.8820.88970
8/6/201521.2921.2920.9621.042,519
8/5/201521.4121.4121.2921.31518
8/4/201521.2021.2321.1721.172,371
8/3/201521.3221.3221.0921.177,735
7/31/201521.3221.3321.3221.322,821
7/30/201521.1621.2321.1521.223,913
7/29/201521.0321.1921.0321.194,985
7/28/201520.8320.9720.8320.973,769
7/27/201520.6320.6920.6220.6439,150
7/24/201521.0021.0320.7720.797,224
7/23/201521.2221.2621.0121.037,369
7/22/201521.2221.2521.1521.233,363
7/21/201521.3521.3521.1921.225,718
7/20/201521.2921.3621.2921.31162,707
7/17/201521.3521.3521.2921.291,437
7/16/201521.3821.4021.3621.371,009
7/15/201521.3221.3221.2921.29457
7/14/201521.2821.3821.2821.362,161
Trading Center