FTrst VL100 ETF Shs of Benef Interest  $19.99

down 0.00


22/9/2014 04:00 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
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
7/27/201212.4012.5712.4012.571,080
7/26/201212.3912.4012.2912.345,500
7/25/201212.2512.2612.1712.225,797
7/24/201212.3412.3412.0912.168,920
7/23/201212.2712.3912.2412.3611,088
7/20/201212.6012.6212.5712.573,436
7/19/201212.7412.7812.6812.7310,104
7/18/201212.6212.7712.6012.718,048
7/17/201212.5412.6712.5112.664,784
7/16/201212.6112.6212.5812.593,397
7/13/201212.5512.6712.5512.663,675
7/12/201212.4412.4812.3212.483,877
7/11/201212.5212.5312.4512.484,893
7/10/201212.7812.7812.5312.558,318
7/9/201212.7012.7112.6812.682,050
7/6/201212.7912.7912.7612.772,291
7/5/201212.8812.9412.7412.906,075
7/3/201212.7212.8712.7212.872,711
7/2/201212.7212.7212.6312.6850,018
6/29/201212.5512.6612.5012.668,514
6/28/201212.1212.2712.1212.273,691
6/27/201212.1212.2412.1212.238,891
6/26/201212.0312.0712.0112.072,484
6/25/201211.9911.9911.9911.99810
6/22/201212.2012.2012.1812.1912,598
6/21/201212.5212.5312.1812.1813,654
6/20/201212.5112.5512.5012.551,217
6/19/201212.3912.6012.3912.6010,170
6/18/201212.3012.3212.3012.322,000
6/15/201212.1812.2812.1812.288,833
6/14/201212.0312.1712.0312.174,038
6/13/201212.1412.2111.9911.998,871
6/12/201212.0912.1412.0212.092,000
6/11/201212.3312.3312.1312.133,206
6/8/201212.1912.2912.1912.294,900
6/7/201212.2512.3512.2512.286,541
6/6/201212.1712.2212.1512.182,360
6/5/201211.7811.9211.7811.922,672
6/4/201211.8211.8211.6511.704,970
6/1/201212.0512.0511.8211.8631,428
5/31/201212.3312.3312.1212.339,616
5/30/201212.3812.3812.3312.348,810
5/29/201212.4512.6112.4512.6111,550
5/25/201212.3712.3912.3612.3910,522
5/24/201212.3412.4212.2812.3622,840
5/23/201212.1312.3612.1212.3615,700
5/22/201212.4012.4412.2512.2717,106
5/21/201212.1412.3712.1412.3741,266
5/18/201212.2112.2612.0512.0627,905
5/17/201212.5812.5812.2112.2213,958
5/16/201212.7612.8012.5912.5912,225
5/15/201212.7812.8712.7012.722,955
5/14/201212.8912.8912.8012.8724,578
5/11/201213.1013.1113.0513.054,400
5/10/201213.1313.1913.0513.057,170
5/9/201212.9312.9312.9012.90600
5/8/201213.0413.1312.8713.1348,346
5/7/201213.2013.2513.1613.2213,100
5/4/201213.3013.3013.1713.1910,651
5/3/201213.6713.6713.4813.483,230
5/2/201213.6513.7413.6213.7325,427
5/1/201213.6913.9113.6913.823,460
4/30/201213.6913.7313.6813.7124,211
Trading Center