FIRST TRUST VALUE LINE 100 ETF $15.79

up +0.23


17/5/2013 04:17 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
10/12/2011 11.86 12.06 11.86 11.95 171
10/11/2011 11.67 11.74 11.62 11.73 86
10/10/2011 11.35 11.64 11.35 11.64 279
10/7/2011 11.24 11.36 11.03 11.30 83
10/6/2011 10.95 11.25 10.88 11.25 550
10/5/2011 10.57 10.94 10.57 10.94 173
10/4/2011 10.02 10.57 9.89 10.57 425
10/3/2011 10.51 10.70 10.14 10.14 186
9/30/2011 10.78 10.80 10.61 10.61 559
9/29/2011 11.10 11.10 10.69 10.92 114
9/28/2011 11.33 11.33 10.90 10.90 67
9/27/2011 11.29 11.53 11.29 11.34 183
9/26/2011 10.84 11.06 10.77 11.06 64
9/23/2011 10.84 10.86 10.76 10.78 274
9/22/2011 10.83 10.89 10.60 10.72 141
9/21/2011 11.58 11.63 11.16 11.16 51
9/20/2011 11.78 11.98 11.60 11.60 155
9/19/2011 11.77 11.85 11.72 11.85 64
9/16/2011 12.05 12.06 11.93 11.95 369
9/15/2011 11.97 11.99 11.81 11.98 409
9/14/2011 11.66 11.82 11.50 11.82 17
9/13/2011 11.40 11.61 11.35 11.59 872
9/12/2011 11.19 11.39 11.15 11.29 201
9/9/2011 11.63 11.63 11.29 11.36 93
9/8/2011 11.89 12.00 11.77 11.78 44
9/7/2011 11.74 12.00 11.74 11.96 130
9/6/2011 11.32 11.45 11.27 11.43 98
9/2/2011 11.81 11.84 11.62 11.74 91
9/1/2011 12.32 12.36 12.10 12.10 97
8/31/2011 12.39 12.53 12.31 12.31 430
8/30/2011 12.16 12.35 12.07 12.28 161
8/29/2011 11.80 12.23 11.80 12.23 34
8/26/2011 11.29 11.64 11.18 11.64 54
8/25/2011 11.75 11.76 11.34 11.35 141
8/24/2011 11.43 11.64 11.36 11.63 125
8/23/2011 11.17 11.46 11.17 11.46 27
8/22/2011 11.23 11.31 10.94 10.99 67
8/19/2011 11.09 11.38 10.97 10.98 629
8/18/2011 11.67 11.67 11.22 11.26 103
8/17/2011 12.07 12.19 11.89 11.98 1240
8/16/2011 12.15 12.15 11.95 12.01 92
8/15/2011 12.01 12.22 12.01 12.22 238
8/12/2011 11.85 12.02 11.85 11.94 189
8/11/2011 11.28 11.95 11.28 11.85 447
8/10/2011 11.41 11.57 11.22 11.22 50
8/9/2011 11.13 11.61 10.82 11.61 252
8/8/2011 11.60 11.66 10.96 10.96 280
8/5/2011 12.33 12.34 11.72 11.98 174
8/4/2011 12.81 12.81 12.16 12.16 109
8/3/2011 13.01 13.03 12.60 13.01 442
8/2/2011 13.41 13.42 12.93 12.93 243
8/1/2011 13.75 13.76 13.39 13.53 116
7/29/2011 13.52 13.71 13.38 13.59 305
7/28/2011 13.75 13.90 13.68 13.68 887
7/27/2011 13.96 13.96 13.74 13.76 534
7/26/2011 14.25 14.25 14.16 14.20 329
7/25/2011 14.30 14.38 14.23 14.29 184
7/22/2011 14.42 14.48 14.39 14.46 115
7/21/2011 14.39 14.42 14.34 14.40 97
7/20/2011 14.23 14.26 14.18 14.24 55
7/19/2011 14.14 14.29 14.11 14.26 456
7/18/2011 14.06 14.06 13.82 13.90 140
7/15/2011 14.11 14.14 14.00 14.11 394
7/14/2011 14.41 14.41 14.05 14.09 49
7/13/2011 14.20 14.41 14.20 14.26 334
7/12/2011 14.21 14.26 14.16 14.17 187
7/11/2011 14.49 14.54 14.27 14.29 165
7/8/2011 14.64 14.68 14.55 14.68 459
7/7/2011 14.73 14.86 14.71 14.80 560
7/6/2011 14.53 14.59 14.46 14.56 566
7/5/2011 14.53 14.58 14.49 14.56 179
7/1/2011 14.34 14.53 14.27 14.50 2976
6/30/2011 14.19 14.32 14.17 14.29 379
6/29/2011 14.02 14.17 14.00 14.11 532
6/28/2011 13.79 14.05 13.67 13.98 1350
6/27/2011 13.59 13.85 13.56 13.76 537
6/24/2011 13.72 13.85 13.57 13.64 15977
6/23/2011 13.58 13.80 13.41 13.73 20549
6/22/2011 13.76 13.91 13.74 13.75 225
6/21/2011 13.66 13.86 13.66 13.84 382
6/20/2011 13.38 13.50 13.37 13.48 226
6/17/2011 13.46 13.46 13.35 13.37 628
6/16/2011 13.50 13.54 13.21 13.34 226
6/15/2011 13.66 13.68 13.45 13.46 380
6/14/2011 13.56 13.81 13.56 13.78 212
6/10/2011 13.69 13.69 13.45 13.51 132
6/9/2011 13.67 13.83 13.67 13.77 98
6/8/2011 13.82 13.82 13.63 13.66 293
6/7/2011 13.88 13.95 13.83 13.83 3914
6/6/2011 13.99 14.06 13.78 13.80 715
6/3/2011 14.09 14.21 14.01 14.04 968
6/2/2011 14.31 14.39 14.21 14.25 298
6/1/2011 14.62 14.62 14.27 14.27 289
5/31/2011 14.65 14.74 14.59 14.74 512
5/27/2011 14.50 14.59 14.49 14.54 183
5/26/2011 14.30 14.45 14.28 14.44 353
5/25/2011 14.13 14.36 14.07 14.28 1378
5/24/2011 14.34 14.38 14.15 14.17 276
5/23/2011 14.30 14.35 14.24 14.28 698
5/20/2011 14.70 14.71 14.51 14.59 722
Marketplace
Trading Center