$20.09 0.00 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
9/12/201213.3013.3613.3013.367,421
9/11/201213.2613.3313.2613.287,805
9/10/201213.2713.3213.2513.267,845
9/7/201213.2313.2913.2313.286,694
9/6/201213.0513.2113.0513.198,619
9/5/201212.9312.9612.8912.945,755
9/4/201212.7912.9712.7912.948,853
8/31/201212.8512.8912.7912.896,789
8/30/201212.8012.8312.8012.83650
8/29/201212.9212.9812.9012.9611,497
8/28/201212.9812.9812.9612.96635
8/27/201213.0213.0212.9612.961,890
8/24/201212.9313.0112.9312.982,542
8/23/201213.0013.0012.9312.983,665
8/22/201213.1313.1413.1313.14683
8/21/201213.1813.3013.1513.168,436
8/20/201213.1013.1613.1013.1511,469
8/17/201213.1413.1913.1313.1913,760
8/16/201212.9813.1012.9813.089,535
8/15/201212.9312.9712.9112.958,006
8/14/201212.9312.9412.8712.884,627
8/13/201212.9112.9112.8212.895,578
8/10/201212.8712.9212.8712.923,499
8/9/201212.9412.9412.9112.949,812
8/8/201212.8812.9412.8812.924,831
8/7/201212.9112.9412.9012.936,471
8/6/201212.7512.8212.7512.785,649
8/3/201212.7012.7812.7012.706,856
8/2/201212.4012.4012.3512.393,401
8/1/201212.6212.6212.5812.604,317
7/31/201212.6312.6612.5812.583,340
7/30/201212.6212.6512.5912.602,713
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center