FIRST TRUST VALUE LINE 100 ETF $15.36

down -0.17


24/5/2013 04:24 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
8/6/2012 12.75 12.82 12.75 12.78 57
8/3/2012 12.70 12.78 12.70 12.70 69
8/2/2012 12.40 12.40 12.35 12.39 34
8/1/2012 12.62 12.62 12.58 12.60 44
7/31/2012 12.63 12.66 12.58 12.58 34
7/30/2012 12.65 12.65 12.59 12.60 28
7/27/2012 12.40 12.57 12.40 12.57 11
7/26/2012 12.39 12.40 12.29 12.34 55
7/25/2012 12.25 12.26 12.17 12.22 58
7/24/2012 12.34 12.34 12.09 12.16 90
7/23/2012 12.27 12.39 12.24 12.36 111
7/20/2012 12.60 12.62 12.57 12.57 35
7/19/2012 12.74 12.78 12.68 12.73 102
7/18/2012 12.62 12.77 12.60 12.71 81
7/17/2012 12.54 12.67 12.51 12.66 48
7/16/2012 12.61 12.62 12.58 12.59 34
7/13/2012 12.55 12.67 12.55 12.66 37
7/12/2012 12.44 12.48 12.32 12.48 39
7/11/2012 12.52 12.53 12.45 12.48 49
7/10/2012 12.78 12.78 12.53 12.55 84
7/9/2012 12.70 12.71 12.68 12.68 21
7/6/2012 12.79 12.79 12.76 12.77 23
7/5/2012 12.88 12.94 12.74 12.90 61
7/3/2012 12.72 12.87 12.72 12.87 28
7/2/2012 12.72 12.72 12.63 12.68 501
6/29/2012 12.55 12.66 12.50 12.66 86
6/28/2012 12.12 12.27 12.12 12.27 37
6/27/2012 12.12 12.24 12.12 12.23 89
6/26/2012 12.03 12.07 12.01 12.07 25
6/25/2012 11.99 11.99 11.99 11.99 9
6/22/2012 12.20 12.20 12.18 12.19 126
6/21/2012 12.52 12.53 12.18 12.18 137
6/20/2012 12.51 12.55 12.50 12.55 13
6/19/2012 12.39 12.60 12.39 12.60 102
6/18/2012 12.30 12.32 12.30 12.32 20
6/15/2012 12.18 12.28 12.18 12.28 89
6/14/2012 12.03 12.17 12.03 12.17 41
6/13/2012 12.14 12.21 11.99 11.99 89
6/12/2012 12.09 12.14 12.02 12.09 20
6/11/2012 12.33 12.33 12.13 12.13 33
6/8/2012 12.19 12.29 12.19 12.29 49
6/7/2012 12.25 12.35 12.25 12.28 66
6/6/2012 12.17 12.22 12.15 12.18 24
6/5/2012 11.78 11.92 11.78 11.92 27
6/4/2012 11.82 11.82 11.65 11.70 50
6/1/2012 12.05 12.05 11.82 11.86 315
5/31/2012 12.33 12.33 12.12 12.33 97
5/30/2012 12.38 12.38 12.33 12.34 89
5/29/2012 12.45 12.61 12.45 12.61 116
5/25/2012 12.37 12.39 12.36 12.39 106
5/24/2012 12.34 12.42 12.28 12.36 229
5/23/2012 12.13 12.36 12.12 12.36 160
5/22/2012 12.40 12.44 12.25 12.27 172
5/21/2012 12.14 12.37 12.14 12.37 413
5/18/2012 12.21 12.26 12.05 12.06 280
5/17/2012 12.58 12.58 12.21 12.22 140
5/16/2012 12.76 12.80 12.59 12.59 123
5/15/2012 12.78 12.87 12.70 12.72 30
5/14/2012 12.89 12.89 12.80 12.87 246
5/11/2012 13.10 13.11 13.05 13.05 44
5/10/2012 13.13 13.19 13.05 13.05 72
5/9/2012 12.93 12.93 12.90 12.90 6
5/8/2012 13.04 13.13 12.87 13.13 484
5/7/2012 13.20 13.25 13.16 13.22 130
5/4/2012 13.30 13.30 13.17 13.19 107
5/3/2012 13.67 13.67 13.48 13.48 33
5/2/2012 13.65 13.74 13.62 13.73 250
5/1/2012 13.69 13.91 13.69 13.82 35
4/30/2012 13.69 13.73 13.68 13.71 240
4/27/2012 13.76 13.87 13.73 13.87 343
4/26/2012 13.70 13.75 13.65 13.73 60
4/25/2012 13.65 13.69 13.63 13.65 64
4/24/2012 13.40 13.53 13.40 13.46 70
4/23/2012 13.45 13.45 13.28 13.39 130
4/20/2012 13.64 13.65 13.56 13.57 96
4/19/2012 13.68 13.68 13.51 13.54 71
4/18/2012 13.66 13.66 13.58 13.63 24
4/17/2012 13.51 13.74 13.51 13.67 71
4/16/2012 13.43 13.52 13.43 13.52 40
4/13/2012 13.60 13.61 13.44 13.44 92
4/12/2012 13.59 13.61 13.58 13.61 18
4/11/2012 13.28 13.36 13.28 13.33 85
4/10/2012 13.47 13.50 13.12 13.17 1841
4/9/2012 13.53 13.54 13.45 13.52 87
4/5/2012 13.79 13.82 13.76 13.76 97
4/4/2012 13.93 13.93 13.75 13.81 372
4/3/2012 14.09 14.11 14.00 14.02 34
4/2/2012 13.87 14.08 13.87 14.06 156
3/30/2012 13.96 13.96 13.84 13.95 26
3/29/2012 13.87 13.90 13.75 13.90 97
3/28/2012 14.04 14.04 13.87 13.95 92
3/27/2012 14.17 14.17 14.06 14.07 1134
3/26/2012 14.06 14.15 14.06 14.14 210
3/23/2012 13.82 13.94 13.72 13.94 138
3/22/2012 13.76 13.80 13.74 13.75 61
3/21/2012 13.79 13.90 13.79 13.89 202
3/20/2012 13.87 13.92 13.76 13.82 49
3/19/2012 13.87 14.03 13.87 13.93 39
3/16/2012 13.96 13.96 13.88 13.91 94
3/15/2012 13.87 13.96 13.83 13.93 397
Marketplace
Trading Center