$19.18 -0.06 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Oct. 30, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
1/9/201418.5018.5018.3518.405,009
1/8/201418.4118.4918.3918.4025,380
1/7/201418.3418.3818.3418.381,336
1/6/201418.4518.4518.2418.276,709
1/3/201418.4018.4318.3318.3810,587
1/2/201418.4718.4718.2618.3510,535
12/31/201318.4218.4718.4118.452,801
12/30/201318.3618.3918.3418.372,451
12/27/201318.3418.3918.3418.382,455
12/26/201318.4218.4318.3418.344,962
12/24/201318.2418.4018.2418.377,226
12/23/201318.1618.2918.1618.275,560
12/20/201317.8718.0717.8718.0710,092
12/19/201317.8517.8917.8017.866,210
12/18/201317.7417.9117.5617.911,421
12/17/201317.6917.7017.6917.70580
12/16/201317.6717.8017.6717.784,541
12/13/201317.6317.6617.5817.644,931
12/12/201317.4917.5917.4917.592,273
12/11/201317.7317.7317.5517.554,328
12/10/201317.8917.9017.8417.851,901
12/9/201317.9617.9617.8517.853,303
12/6/201317.9017.9017.8817.881,400
12/5/201317.7417.7517.7117.71868
12/4/201317.6817.8917.6817.818,667
12/3/201317.8917.8917.6917.776,902
12/2/201318.1218.1217.9217.922,179
11/29/201318.1518.1618.1518.16200
11/27/201318.0518.1118.0518.112,841
11/26/201317.9818.0317.9818.024,417
11/25/201317.9917.9917.9017.9910,149
11/22/201317.9017.9917.9017.994,436
11/21/201317.8517.9717.8517.921,240
11/20/201317.7717.8517.6517.655,592
11/19/201317.8517.8617.7317.731,285
11/18/201317.9718.0117.8217.8820,544
11/15/201317.9217.9417.8917.929,218
11/14/201317.7817.8417.7417.844,249
11/13/201317.6417.7717.6417.77759
11/12/201317.6217.6217.6017.601,207
11/11/201317.5817.6017.5817.601,631
11/8/201317.4717.5517.4717.535,481
11/7/201317.6217.6217.3217.325,190
11/6/201317.6817.6817.5817.635,418
11/5/201317.5117.6317.5117.5912,666
11/4/201317.4917.5817.4917.582,982
11/1/201317.4517.4517.3317.423,987
10/31/201317.4417.4917.4117.417,621
10/30/201317.6317.6517.4517.5310,184
10/29/201317.5617.6217.5317.6210,542
10/28/201317.5017.5417.4517.5326,846
10/25/201317.4117.5017.4017.5011,511
10/24/201317.3317.4217.3117.415,058
10/23/201317.3817.3817.3317.362,283
10/22/201317.3317.4717.3317.415,071
10/21/201317.3117.3117.2717.271,508
10/18/201317.2517.3117.2317.305,084
10/17/201317.0017.2317.0017.233,181
10/16/201316.9317.0616.9317.049,100
10/15/201316.9016.9016.8616.862,225
10/14/201316.7816.9716.7816.971,087
10/11/201316.7816.8916.7116.878,527
10/10/201316.6216.7316.6216.723,897
10/9/201316.4416.4416.2716.3510,778
10/8/201316.5116.5116.3916.415,623
10/7/201316.7316.7316.6416.643,612
10/4/201316.6916.8516.6716.823,826
10/3/201316.8016.8016.6316.731,290
10/2/201316.7716.8616.7716.86782
10/1/201316.7516.8616.7516.865,869
9/30/201316.6816.6816.6816.68100
9/27/201316.7116.7316.6916.695,413
9/26/201316.8316.8316.7716.7910,466
9/25/201316.8216.8416.8216.8310,225
9/24/201316.8316.8616.8316.864,500
9/23/201316.5916.7416.5916.74979
9/20/201316.9116.9116.7216.725,549
9/19/201316.9516.9516.8316.875,727
9/18/201316.7216.9016.6116.8714,088
9/17/201316.6316.6916.6316.693,956
9/16/201316.7316.7316.5916.5910,309
9/13/201316.4816.5416.4416.5197,750
9/12/201316.5716.5716.4416.464,786
9/11/201316.5316.5516.5116.551,343
9/10/201316.5216.5216.4616.491,760
9/9/201316.1116.2916.1116.293,690
9/6/201316.1316.1816.1216.128,784
9/5/201316.0616.1216.0616.126,029
9/4/201315.9015.9715.9015.9713,395
9/3/201315.8815.8915.7015.795,528
8/30/201315.8215.8215.6415.692,438
8/29/201315.7615.7615.7615.76207
8/28/201315.6815.7715.6115.7122,345
8/27/201315.9415.9415.6215.634,125
8/26/201316.1816.2316.1016.137,925
8/23/201316.0816.1616.0716.132,075
8/22/201316.0216.1916.0216.166,534
8/21/201316.1116.1115.9915.992,072
8/20/201315.9816.1415.9816.142,925
8/19/201316.1216.1315.9215.946,855
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center