FIRST TRUST VALUE LINE 100 ETF $15.84

up +0.06


21/5/2013 09:21 AM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
3/8/2012 13.65 13.67 13.64 13.64 16
3/7/2012 13.35 13.49 13.35 13.49 167
3/6/2012 13.52 13.52 13.31 13.35 153
3/5/2012 13.62 13.65 13.61 13.65 26
3/2/2012 13.80 13.82 13.68 13.68 82
3/1/2012 13.74 13.90 13.72 13.81 70
2/29/2012 13.86 13.86 13.72 13.72 49
2/28/2012 13.82 13.89 13.79 13.84 108
2/27/2012 13.72 13.82 13.63 13.80 134
2/24/2012 13.80 13.85 13.78 13.79 47
2/23/2012 13.65 13.79 13.65 13.79 73
2/22/2012 13.65 13.75 13.63 13.72 41
2/21/2012 13.84 13.88 13.73 13.73 58
2/17/2012 13.82 13.82 13.77 13.78 40
2/16/2012 13.57 13.78 13.57 13.78 31
2/15/2012 13.74 13.77 13.58 13.58 21
2/14/2012 13.68 13.70 13.59 13.67 75
2/13/2012 13.66 13.76 13.66 13.71 219
2/10/2012 13.58 13.61 13.55 13.57 47
2/9/2012 13.72 13.80 13.66 13.71 48
2/8/2012 13.70 13.77 13.65 13.70 219
2/7/2012 13.69 13.75 13.66 13.72 152
2/6/2012 13.71 13.75 13.67 13.73 76
2/3/2012 13.64 13.77 13.64 13.75 186
2/2/2012 13.57 13.59 13.49 13.51 150
2/1/2012 13.36 13.59 13.36 13.54 295
1/31/2012 13.32 13.32 13.21 13.31 209
1/30/2012 13.26 13.32 13.25 13.26 198
1/27/2012 13.32 13.41 13.32 13.37 43
1/26/2012 13.46 13.50 13.31 13.31 75
1/25/2012 13.28 13.42 13.23 13.42 297
1/24/2012 13.19 13.32 13.13 13.31 168
1/23/2012 13.22 13.27 13.20 13.27 138
1/20/2012 13.18 13.23 13.18 13.21 48
1/19/2012 13.19 13.27 13.19 13.24 73
1/18/2012 13.08 13.15 13.07 13.15 329
1/17/2012 13.09 13.09 12.95 12.95 98
1/13/2012 12.94 12.94 12.83 12.90 156
1/12/2012 12.98 13.01 12.94 13.00 232
1/11/2012 12.92 12.98 12.92 12.98 164
1/10/2012 12.96 12.99 12.92 12.96 161
1/9/2012 12.78 12.81 12.68 12.79 303
1/6/2012 12.77 12.80 12.76 12.76 115
1/5/2012 12.48 12.71 12.44 12.68 169
1/4/2012 12.57 12.61 12.51 12.61 177
1/3/2012 12.67 12.68 12.57 12.59 217
12/30/2011 12.41 12.46 12.39 12.39 224
12/29/2011 12.27 12.43 12.27 12.43 618
12/28/2011 12.34 12.35 12.24 12.24 46
12/27/2011 12.53 12.56 12.49 12.55 71
12/23/2011 12.44 12.49 12.41 12.49 95
12/22/2011 12.40 12.46 12.38 12.43 137
12/21/2011 12.28 12.50 12.12 12.23 204
12/20/2011 12.19 12.32 12.16 12.28 63
12/19/2011 12.14 12.15 11.87 11.88 99
12/16/2011 12.07 12.08 12.00 12.04 70
12/15/2011 12.02 12.02 11.98 12.00 75
12/14/2011 12.00 12.00 11.84 11.89 130
12/13/2011 12.33 12.34 12.01 12.05 42
12/12/2011 12.35 12.35 12.17 12.23 192
12/9/2011 12.24 12.53 12.24 12.49 84
12/8/2011 12.55 12.55 12.26 12.28 127
12/7/2011 12.56 12.64 12.37 12.62 97
12/6/2011 12.63 12.69 12.55 12.65 216
12/5/2011 12.64 12.70 12.58 12.62 115
12/2/2011 12.60 12.60 12.43 12.43 47
12/1/2011 12.53 12.53 12.40 12.41 90
11/30/2011 12.31 12.46 12.30 12.46 127
11/29/2011 11.84 12.10 11.83 11.87 279
11/28/2011 11.63 11.85 11.63 11.70 165
11/25/2011 11.38 11.43 11.27 11.43 38
11/23/2011 11.44 11.51 11.44 11.46 29
11/22/2011 11.86 11.89 11.73 11.84 60
11/21/2011 12.00 12.01 11.78 11.92 146
11/18/2011 12.30 12.31 12.16 12.20 551
11/17/2011 12.45 12.51 12.17 12.19 140
11/16/2011 12.66 12.74 12.56 12.72 43
11/15/2011 12.55 12.80 12.53 12.79 117
11/14/2011 12.75 12.75 12.58 12.66 94
11/11/2011 12.63 12.83 12.63 12.75 45
11/10/2011 12.52 12.56 12.38 12.46 87
11/9/2011 12.62 12.62 12.40 12.40 38
11/8/2011 12.72 12.90 12.69 12.90 118
11/7/2011 12.55 12.78 12.55 12.78 50
11/4/2011 12.69 12.75 12.56 12.70 93
11/3/2011 12.63 12.79 12.40 12.79 393
11/2/2011 12.33 12.48 12.29 12.46 67
11/1/2011 12.20 12.32 12.03 12.17 225
10/31/2011 12.73 12.80 12.62 12.62 337
10/28/2011 12.90 12.91 12.87 12.87 21
10/27/2011 12.79 13.03 12.73 12.95 349
10/26/2011 12.38 12.49 12.10 12.49 345
10/25/2011 12.34 12.41 12.26 12.27 59
10/24/2011 12.19 12.55 12.19 12.52 359
10/21/2011 12.05 12.20 12.01 12.13 366
10/20/2011 11.88 11.94 11.61 11.91 269
10/19/2011 12.15 12.15 11.80 11.85 118
10/18/2011 11.79 12.14 11.79 12.14 60
10/17/2011 12.17 12.19 11.79 11.81 73
10/14/2011 12.06 12.17 12.04 12.17 37
Marketplace
Trading Center