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
6/18/201315.5815.7215.5415.723,000
6/17/201315.5515.5915.4615.537,151
6/14/201315.5415.5415.3915.412,165
6/13/201315.2515.5515.2515.555,129
6/12/201315.4115.4115.2515.262,230
6/11/201315.3115.4815.2915.3738,750
6/10/201315.5115.5215.5115.521,956
6/7/201315.4615.4615.4215.423,165
6/6/201315.0415.2314.9915.233,412
6/5/201315.0915.0914.9714.9716,165
6/4/201315.5015.5115.1915.315,347
6/3/201315.4715.4715.1715.354,460
5/31/201315.5915.5915.5715.571,210
5/30/201315.5415.6315.5415.63670
5/29/201315.6815.6815.5115.512,800
5/28/201315.7315.8315.7315.791,250
5/24/201315.3615.3615.3615.361,800
5/23/201315.3615.5315.2515.538,011
5/22/201315.9315.9315.4715.474,400
5/21/201315.8415.8415.7615.763,988
5/20/201315.8115.8115.7815.782,352
5/17/201315.6015.7915.6015.797,297
5/16/201315.6215.6515.5615.56735
5/15/201315.5715.7515.5715.7114,922
5/14/201315.3815.6015.3815.606,299
5/13/201315.3515.4115.3515.384,081
5/10/201315.2915.3815.2715.382,894
5/9/201315.3215.3515.2615.328,626
5/8/201315.3015.3415.2715.312,879
5/7/201315.2515.3315.2215.335,000
5/6/201315.1615.2515.1615.224,426
5/3/201315.0015.1615.0015.124,496
5/2/201314.6714.8014.6614.7914,429
5/1/201314.7514.7514.6214.625,704
4/30/201314.8414.9014.7414.895,546
4/29/201314.8714.8914.8314.865,261
4/26/201314.8314.8614.8214.833,216
4/25/201314.9115.0014.9114.954,915
4/24/201314.7614.8414.7614.793,628
4/23/201314.5214.7114.5214.694,020
4/22/201314.4014.5014.3414.473,327
4/19/201314.2214.4214.1714.423,369
4/18/201314.2614.3314.1714.1715,396
4/17/201314.3714.3714.2214.288,365
4/16/201314.4814.5514.4414.558,887
4/15/201314.6714.6714.3214.333,179
4/12/201315.0815.0914.9714.971,145
4/11/201315.1515.2215.1115.113,266
4/10/201314.9315.0814.9315.081,769
4/9/201314.8614.8914.8314.892,228
4/8/201314.7514.8814.6914.887,922
4/5/201314.4814.6214.4614.614,629
4/4/201314.5914.6814.5914.6815,690
4/3/201314.9014.9014.5214.522,801
4/2/201315.0215.0814.8814.916,230
4/1/201315.2115.2114.9814.981,194
3/28/201315.1415.1915.1415.195,344
3/27/201315.0115.1015.0115.106,562
3/26/201315.1015.1615.1015.156,819
3/25/201315.2115.2115.0715.072,281
3/22/201315.0815.1015.0715.101,770
3/21/201315.1215.1215.0415.072,650
3/20/201315.1115.2115.0815.217,157
3/19/201314.9814.9814.9014.934,595
3/18/201314.9015.0014.9014.975,902
3/15/201315.0015.0715.0015.071,938
3/14/201315.0915.1015.0715.096,200
3/13/201314.9314.9714.9314.972,236
3/12/201314.8414.9514.8414.906,134
3/11/201314.9215.0014.9214.9715,167
3/8/201314.8514.8914.7914.8810,189
3/7/201314.7414.8014.7414.807,644
3/6/201314.8314.8314.7314.7710,152
3/5/201314.5814.7614.5714.7521,687
3/4/201314.3414.5414.3414.5416,780
3/1/201314.2414.4214.1614.4226,330
2/28/201314.3214.4114.2914.343,854
2/27/201314.1114.3214.1014.328,444
2/26/201313.8314.0613.8314.0410,250
2/25/201314.0714.1013.8513.852,065
2/22/201314.0614.1814.0614.187,580
2/21/201314.0014.0813.9614.007,709
2/20/201314.3514.3514.2314.232,117
2/19/201314.3914.4614.3814.464,200
2/15/201314.4114.4514.3914.413,575
2/14/201314.3314.4114.3314.4128,656
2/13/201314.3214.3514.2914.353,509
2/12/201314.1214.2914.1214.2925,352
2/11/201314.1314.1614.1314.164,832
2/8/201314.0914.0914.0914.090
2/7/201314.0114.1014.0114.091,093
2/6/201314.1714.2014.1514.181,878
2/5/201314.0714.2314.0714.2014,086
2/4/201314.1914.1914.0814.0822,177
2/1/201314.2414.3214.2414.276,575
1/31/201314.0514.1213.9414.124,400
1/30/201314.2314.2514.1014.103,234
1/29/201314.1714.2014.1614.181,838
1/28/201314.1314.1614.1114.163,050
1/25/201314.1314.1914.1314.1912,219
Trading Center