$19.75 -0.37 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Jun. 24, 2016 | 03:54 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
4/16/201521.7321.7421.6821.706,864
4/15/201521.5921.8221.5921.7971,584
4/14/201521.4821.5521.4121.525,803
4/13/201521.6721.6921.6521.652,046
4/10/201521.5721.6821.5721.6421,662
4/9/201521.6121.6121.4521.564,314
4/8/201521.5021.5421.4021.472,329
4/7/201521.5421.6221.5221.521,646
4/6/201521.3221.5921.3221.5924,561
4/2/201521.4721.5021.4021.4012,621
4/1/201521.4021.4021.2321.341,427
3/31/201521.3921.5321.3921.465,272
3/30/201521.4721.5621.4321.533,363
3/27/201521.2021.2021.2021.20127
3/26/201521.1421.2521.1421.2410,471
3/25/201521.5921.6021.2421.243,861
3/24/201521.6321.6421.6121.621,095
3/23/201521.8021.8321.7421.7434,588
3/20/201521.6921.7521.6921.751,772
3/19/201521.5621.5721.4921.563,978
3/18/201521.2921.2921.2621.26818
3/17/201521.1521.2921.1521.282,689
3/16/201521.1921.1921.1821.181,171
3/13/201521.1521.1520.8920.891,094
3/12/201520.9821.1020.9721.108,733
3/11/201520.7320.8320.7220.832,314
3/10/201520.9320.9320.7320.7713,701
3/9/201521.1521.1521.0821.123,646
3/6/201521.2821.2821.0021.002,962
3/5/201521.2821.3321.2721.314,591
3/4/201521.2621.3721.2021.375,013
3/3/201521.4921.4921.3321.38796
3/2/201521.3521.5521.3521.5315,662
2/27/201521.4221.4221.3221.3211,941
2/26/201521.3721.4521.3621.413,581
2/25/201521.3321.4921.3321.404,907
2/24/201521.3021.3521.2621.353,389
2/23/201521.2621.2921.1821.296,551
2/20/201520.9521.3220.9521.325,457
2/19/201521.0121.2021.0121.197,591
2/18/201520.9921.0620.9821.061,426
2/17/201520.9721.0920.9721.075,906
2/13/201520.8921.0020.8921.001,727
2/12/201520.7020.8820.7020.885,404
2/11/201520.6820.7320.5820.6530,064
2/10/201520.6820.7520.4920.726,988
2/9/201520.4920.5520.4820.504,683
2/6/201520.5220.6520.5020.525,136
2/5/201520.3020.4520.3020.453,670
2/4/201520.3120.3520.2420.3119,103
2/3/201520.2020.3520.1420.345,207
2/2/201519.7619.7619.5219.695,645
1/30/201519.9219.9219.6619.6610,629
1/29/201519.6619.9419.6419.935,628
1/28/201520.0620.0619.7919.7915,092
1/27/201519.9420.1819.9420.182,960
1/26/201520.1020.1420.0320.14704
1/23/201520.1220.1520.0520.115,540
1/22/201519.8620.1719.7920.165,866
1/21/201519.6119.8119.6119.813,158
1/20/201519.6219.6219.4619.566,058
1/16/201519.3019.6519.2819.652,541
1/15/201519.6019.6819.3519.392,035
1/14/201519.5019.5119.3319.416,391
1/13/201519.9520.0519.5619.674,113
1/12/201519.6119.7319.6119.691,453
1/9/201520.1620.1619.8919.9425,586
1/8/201520.0020.1419.9920.143,613
1/6/201519.7619.8319.4419.622,228
1/5/201520.1920.1919.8019.8539,745
1/2/201520.2520.4020.2220.3915,492
12/31/201420.6020.6620.4220.434,853
12/30/201420.5920.6520.5620.563,580
12/29/201420.6220.6920.6220.693,180
12/26/201420.5520.6120.5220.538,222
12/24/201420.4020.4820.3920.4423,853
12/23/201420.3920.4720.3920.4427,085
12/22/201420.3520.3520.2920.314,708
12/19/201420.1520.2820.1520.2810,453
12/18/201419.9520.0919.9320.0919,911
12/17/201419.3219.5219.2919.523,357
12/16/201419.0219.6119.0219.3811,295
12/15/201419.6019.6319.6019.632,000
12/12/201419.6619.6919.6219.624,557
12/11/201419.8420.1019.8219.824,735
12/10/201420.1920.1919.7519.7518,051
12/9/201419.9120.1619.8520.1623,651
12/8/201420.4220.4320.1520.1833,917
12/5/201420.3320.4620.3320.4011,196
12/4/201420.3120.4020.3120.3512,552
12/3/201420.3120.3520.3120.354,285
12/2/201420.0320.1620.0320.097,326
12/1/201420.2420.2420.0020.005,867
11/28/201420.3120.3820.2320.233,605
11/26/201420.4220.4220.3720.393,561
11/25/201420.4020.4420.3620.416,116
11/24/201420.2420.3820.2420.3711,330
11/21/201420.2420.3620.1820.2315,698
11/20/201420.0920.1020.0920.102,099
11/19/201420.1020.1019.9120.003,747
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center