$20.73 -0.21 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Aug. 24, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
7/13/201521.2621.2821.2621.281,391
7/10/201520.9221.0420.9221.021,749
7/9/201520.8620.8620.7820.781,570
7/8/201520.8420.8420.6820.681,244
7/7/201520.8120.9620.6920.962,026
7/6/201520.9821.0120.8620.933,000
7/2/201521.0821.0820.9721.0026,200
7/1/201521.1021.1021.0221.022,775
6/30/201521.0121.0120.8520.9011,333
6/29/201521.2021.2020.7920.794,045
6/26/201521.3621.3621.2921.35598
6/25/201521.3821.3821.3021.301,066
6/24/201521.4521.4521.3121.3314,979
6/23/201521.5521.6121.5321.566,135
6/22/201521.6021.6021.5621.56831
6/19/201521.5121.5721.5121.571,274
6/18/201521.4321.5221.4321.52922
6/17/201521.1921.2621.1921.2610,585
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center