FTrst VL100 ETF Shs of Benef Interest  $20.22

down 0.00


15/9/2014 03:53 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
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
1/24/201314.1014.1714.0714.114,812
1/23/201314.0214.0714.0214.048,143
1/22/201313.9314.0213.9314.025,478
1/18/201313.9013.9513.9013.952,129
1/17/201313.8813.9313.8413.9311,739
1/16/201313.7713.8013.7613.782,828
1/15/201313.7213.8013.7113.8010,323
1/14/201313.8013.8013.7713.7936,724
1/11/201313.7713.7913.7713.792,508
1/10/201313.7513.7613.6913.7513,400
1/9/201313.7613.7813.7513.751,850
1/8/201313.5813.6813.5813.685,354
1/7/201313.6613.6813.6113.655,026
1/4/201313.6513.7013.6513.691,105
1/3/201313.6013.6713.6013.662,975
1/2/201313.4913.6013.4913.5726,452
12/31/201213.0613.2713.0613.2622,856
12/28/201213.0413.1013.0213.034,899
12/27/201213.0913.1412.9913.0820,006
12/26/201213.1613.1613.1113.134,515
12/24/201213.2013.2213.1913.196,428
12/21/201213.1913.2612.9213.239,355
12/20/201213.3613.4513.3613.454,693
12/19/201213.4013.4613.3713.3913,502
12/18/201213.2513.4113.2513.396,956
12/17/201213.0613.2213.0613.2211,981
12/14/201213.0713.1013.0213.0215,843
12/13/201213.1513.1913.0513.0814,634
12/12/201213.2513.2513.2113.215,244
12/11/201213.2013.2513.1913.233,132
12/10/201213.1313.1913.1313.1616,223
12/7/201213.1413.1513.0913.144,684
12/6/201213.0813.1313.0813.133,857
12/5/201213.0813.1313.0813.092,780
12/4/201213.1313.1913.1013.175,265
12/3/201213.2413.2813.1813.1811,757
11/30/201213.2313.2313.1513.214,902
11/29/201213.2513.2513.1813.2123,958
11/28/201213.0313.1512.9913.158,292
11/27/201213.0713.1113.0513.0617,106
11/26/201213.0813.0813.0413.063,204
11/23/201213.0713.0713.0713.07300
11/21/201212.9313.0012.9213.0016,848
11/20/201212.8712.9112.8712.913,600
11/19/201212.8412.8512.7912.8115,353
11/16/201212.4612.6212.4612.6245,791
11/15/201212.5712.5712.4112.459,485
11/14/201212.8212.8212.6012.607,296
11/13/201212.8512.8612.8112.816,130
11/12/201212.8212.8212.7512.7813,016
11/9/201212.7712.8412.7712.823,715
11/8/201212.9312.9812.8212.828,197
11/7/201213.1613.1612.9012.982,000
11/6/201213.1813.2713.1713.2117,895
11/5/201212.9813.1012.9813.092,406
11/2/201213.2413.2413.0313.037,070
11/1/201213.0613.1613.0313.037,403
10/31/201213.0413.0612.9913.007,271
10/26/201212.9713.0212.9113.02700
10/25/201213.1613.1612.9712.974,211
10/24/201213.1313.1313.1313.13400
10/23/201213.1013.1012.9913.103,094
10/22/201213.2213.2213.1313.195,649
10/19/201213.3613.3613.1813.2218,221
10/18/201213.4213.4613.3613.413,601
10/17/201213.4213.4513.3913.434,554
10/16/201213.2813.3613.2813.3615,793
10/15/201213.0813.2013.0813.204,419
10/12/201213.1513.1613.0813.096,016
10/11/201213.2113.2313.1413.143,558
10/10/201213.1713.1913.1413.1410,938
10/9/201213.3613.3613.3613.360
10/8/201213.3713.3913.3113.363,847
10/5/201213.4313.5113.4313.458,448
10/4/201213.3013.3613.3013.358,650
10/3/201213.2313.2713.2313.264,808
10/2/201213.2013.2113.1513.195,358
10/1/201213.2313.2413.1613.1910,467
9/28/201213.1313.1913.1313.1930,406
9/27/201213.1413.2413.1413.246,200
9/26/201213.0813.1113.0813.111,302
9/25/201213.3913.4213.2113.216,535
9/24/201213.3713.4113.3413.363,875
9/21/201213.4713.4713.4313.431,681
9/20/201213.3413.4213.3413.424,949
9/19/201213.4313.5113.4313.503,380
9/18/201213.4213.4313.3813.407,650
9/17/201213.4813.4913.4413.451,379
9/14/201213.6213.6813.6013.6019,611
9/13/201213.3513.5313.3313.5310,519
Trading Center