First Trust Value Line 100 ETF $19.09

up +0.17


17/4/2014 06:40 PM  |  NYSEARCA : FVL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
4/18/201213.6613.6613.5813.632,312
4/17/201213.5113.7413.5113.677,043
4/16/201213.4313.5213.4313.523,990
4/13/201213.6013.6113.4413.449,181
4/12/201213.5913.6113.5813.611,703
4/11/201213.2813.3613.2813.338,432
4/10/201213.4713.5013.1213.17184,012
4/9/201213.5313.5413.4513.528,669
4/5/201213.7913.8213.7613.769,675
4/4/201213.9313.9313.7513.8137,109
4/3/201214.0914.1114.0014.023,390
4/2/201213.8714.0813.8714.0615,521
3/30/201213.9613.9613.8413.952,597
3/29/201213.8713.9013.7513.909,631
3/28/201214.0414.0413.8713.959,112
3/27/201214.1714.1714.0614.07113,318
3/26/201214.0614.1514.0614.1420,938
3/23/201213.8213.9413.7213.9413,708
3/22/201213.7613.8013.7413.756,088
3/21/201213.7913.9013.7913.8920,112
3/20/201213.8713.9213.7613.824,826
3/19/201213.8714.0313.8713.933,892
3/16/201213.9613.9613.8813.919,349
3/15/201213.8713.9613.8313.9339,607
3/14/201213.9613.9813.8213.863,626
3/13/201213.7813.9213.7813.9258,556
3/12/201213.8213.8213.7113.725,576
3/9/201213.8213.8713.8013.807,207
3/8/201213.6513.6713.6413.641,538
3/7/201213.3513.4913.3513.4916,674
3/6/201213.5213.5213.3113.3515,223
3/5/201213.6213.6513.6113.652,525
3/2/201213.8013.8213.6813.688,194
3/1/201213.7413.9013.7213.816,993
2/29/201213.8613.8613.7213.724,823
2/28/201213.8213.8913.7913.8410,733
2/27/201213.7213.8213.6313.8013,400
2/24/201213.8013.8513.7813.794,693
2/23/201213.6513.7913.6513.797,268
2/22/201213.6513.7513.6313.724,078
2/21/201213.8413.8813.7313.735,774
2/17/201213.8213.8213.7713.783,950
2/16/201213.5713.7813.5713.783,070
2/15/201213.7413.7713.5813.582,090
2/14/201213.6813.7013.5913.677,433
2/13/201213.6613.7613.6613.7121,866
2/10/201213.5813.6113.5513.574,700
2/9/201213.7213.8013.6613.714,720
2/8/201213.7013.7713.6513.7021,880
2/7/201213.6913.7513.6613.7215,165
2/6/201213.7113.7513.6713.737,516
2/3/201213.6413.7713.6413.7518,505
2/2/201213.5713.5913.4913.5114,974
2/1/201213.3613.5913.3613.5430,194
1/31/201213.3213.3213.2113.3120,859
1/30/201213.2613.3213.2513.2619,781
1/27/201213.3213.4113.3213.374,290
1/26/201213.4613.5013.3113.317,494
1/25/201213.2813.4213.2313.4229,660
1/24/201213.1913.3213.1313.3116,707
1/23/201213.2213.2713.2013.2713,719
1/20/201213.1813.2313.1813.214,735
1/19/201213.1913.2713.1913.247,214
1/18/201213.0813.1513.0713.1532,857
1/17/201213.0913.0912.9512.959,752
1/13/201212.9412.9412.8312.9015,601
1/12/201212.9813.0112.9413.0023,103
1/11/201212.9212.9712.9212.9716,374
1/10/201212.9612.9912.9212.9616,079
1/9/201212.7812.8112.6812.7930,302
1/6/201212.7712.8012.7612.7611,437
1/5/201212.4812.7112.4412.6816,890
1/4/201212.5712.6112.5112.6117,627
1/3/201212.6712.6812.5712.5921,639
12/30/201112.4112.4612.3912.3922,368
12/29/201112.2712.4312.2712.4361,768
12/28/201112.3412.3512.2412.244,518
12/27/201112.5312.5612.4912.557,069
12/23/201112.4412.4912.4112.499,445
12/22/201112.4012.4612.3812.4313,614
12/21/201112.2812.5012.1212.2320,408
12/20/201112.1912.3212.1612.286,232
12/19/201112.1412.1511.8711.889,881
12/16/201112.0712.0812.0012.046,971
12/15/201112.0212.0211.9812.007,449
12/14/201112.0012.0011.8411.8912,979
12/13/201112.3312.3412.0112.054,185
12/12/201112.3512.3512.1712.2319,146
12/9/201112.2412.5312.2412.498,346
12/8/201112.5512.5512.2612.2812,695
12/7/201112.5612.6412.3712.629,660
12/6/201112.6312.6912.5512.6521,551
12/5/201112.6412.7012.5812.6211,450
12/2/201112.6012.6012.4312.434,672
12/1/201112.5312.5312.4012.418,921
11/30/201112.3112.4612.3012.4612,687
11/29/201111.8412.1011.8311.8727,866
11/28/201111.6311.8511.6311.7016,450
11/25/201111.3811.4311.2711.433,766
11/23/201111.4411.5111.4411.462,824
Trading Center