FTrst VL100 ETF Shs of Benef Interest  $20.67

up +0.06


29/8/2014 02:03 PM  |  NYSEARCA : FVL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
8/16/201316.1116.2316.1116.114,846
8/15/201316.3216.3216.1516.1510,059
8/14/201316.5616.6316.5216.522,705
8/13/201316.5716.6216.5016.6220,130
8/12/201316.4216.5916.4216.561,306
8/9/201316.4816.5816.4816.534,940
8/8/201316.5116.5516.4716.518,285
8/7/201316.4316.4416.3016.387,453
8/6/201316.5516.5716.4416.482,166
8/5/201316.5716.7516.5716.702,950
8/2/201316.6716.7116.6716.712,143
8/1/201316.2116.6416.2116.6310,282
7/31/201316.3416.3516.3016.304,371
7/30/201316.3216.3616.3216.322,300
7/29/201316.4216.4316.2916.291,595
7/26/201316.3916.4416.3416.414,772
7/25/201316.3416.4716.2016.4718,432
7/24/201316.5416.5616.4016.4011,616
7/23/201316.5816.6016.4916.4912,545
7/22/201316.4516.5316.4516.514,753
7/19/201316.4016.4616.4016.444,213
7/18/201316.3416.5116.3416.497,152
7/17/201316.1916.2816.1916.2633,887
7/16/201316.3116.3116.1716.191,168
7/15/201316.2116.2916.2116.261,961
7/12/201316.1316.1616.1216.145,776
7/11/201316.1216.1216.0416.1012,584
7/10/201315.9115.9115.8915.913,026
7/9/201315.7915.9315.7915.903,853
7/8/201315.7315.7615.7015.744,415
7/5/201315.4915.5915.4715.591,074
7/3/201315.3215.4115.3215.41978
7/2/201315.4915.5315.4915.53813
7/1/201315.3115.4515.3015.412,613
6/28/201315.1915.2715.1415.251,799
6/27/201314.9915.2614.9915.266,528
6/26/201315.0615.0614.9514.987,457
6/25/201314.7614.9014.7414.8913,428
6/24/201314.4714.6514.4214.617,954
6/21/201314.8114.9214.6914.892,815
6/20/201315.1615.1914.9314.937,240
6/19/201315.6615.6615.5815.643,500
Trading Center