$22.30 +0.09 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Dec. 9, 2016 | 03:49 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
2/25/201618.3618.4318.3418.436,999
2/24/201617.9718.1917.9718.193,423
2/23/201618.1218.2118.1218.162,417
2/22/201618.1418.2518.1218.226,624
2/19/201617.7418.0117.7418.017,500
2/18/201617.9517.9517.8317.856,479
2/17/201617.7717.9017.7717.901,228
2/16/201617.5717.6817.5017.674,752
2/12/201617.1817.3117.1717.215,659
2/11/201617.0917.1516.9917.152,532
2/10/201617.2317.3717.2317.371,560
2/9/201616.7717.1216.7717.127,866
2/8/201616.9116.9116.7016.7313,622
2/5/201617.5717.5717.2817.285,373
2/4/201618.0418.0417.8617.901,130
2/3/201617.8918.0417.8518.042,035
2/2/201618.3518.3518.1018.1114,933
2/1/201618.4618.6618.4418.618,126
1/29/201618.1718.4718.1718.4736,743
1/28/201618.1318.1317.9617.986,733
1/27/201618.3218.3317.9717.977,348
1/26/201618.1418.3518.1418.269,791
1/25/201618.2618.2618.0818.082,713
1/22/201618.1418.2618.1418.2611,505
1/21/201618.0218.0317.8417.931,655
1/20/201617.7217.7317.3417.705,672
1/19/201618.1918.1917.9117.982,797
1/15/201617.9018.0417.8018.0010,490
1/14/201618.1518.3917.9818.344,144
1/13/201618.6418.6418.1218.123,695
1/12/201618.6218.6818.5118.672,123
1/11/201618.5018.5218.4118.495,857
1/8/201618.7918.7918.5618.566,589
1/7/201618.9018.9618.7618.803,623
1/6/201619.1019.1219.1019.12544
1/5/201619.2719.3319.2719.332,627
1/4/201619.4319.4319.1219.222,666
12/31/201519.9119.9219.8019.802,982
12/30/201520.0620.0819.9519.9519,062
12/29/201520.0920.1420.0520.109,113
12/28/201519.7519.8619.7519.861,179
12/24/201519.8419.9119.8219.912,774
12/23/201519.8519.8719.8519.86534
12/22/201519.7019.7819.5619.785,368
12/21/201519.6619.6619.5119.627,544
12/18/201519.7119.7119.5019.504,333
12/17/201520.0120.0119.8319.852,534
12/16/201519.9220.0819.9220.08900
12/15/201519.8519.8519.8419.84976
12/14/201519.7719.7719.6419.691,670
12/11/201519.7019.7019.6119.651,963
12/10/201519.9720.0619.9720.001,532
12/9/201520.1920.1919.9719.983,276
12/8/201520.1020.2120.1020.208,970
12/7/201520.2520.2520.1120.174,554
12/4/201519.9020.2819.9020.263,526
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center