$21.22 +0.03 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
7/31/201316.3416.3516.3016.304,371
7/30/201316.3216.3616.3216.322,300
7/29/201316.4216.4316.2916.291,595
7/26/201316.3916.4416.3416.414,772
7/25/201316.3416.4716.2016.4718,432
7/24/201316.5416.5616.4016.4011,616
7/23/201316.5816.6016.4916.4912,545
7/22/201316.4516.5316.4516.514,753
7/19/201316.4016.4616.4016.444,213
7/18/201316.3416.5116.3416.497,152
7/17/201316.1916.2816.1916.2633,887
7/16/201316.3116.3116.1716.191,168
7/15/201316.2116.2916.2116.261,961
7/12/201316.1316.1616.1216.145,776
7/11/201316.1216.1216.0416.1012,584
7/10/201315.9115.9115.8915.913,026
7/9/201315.7915.9315.7915.903,853
7/8/201315.7315.7615.7015.744,415
7/5/201315.4915.5915.4715.591,074
7/3/201315.3215.4115.3215.41978
7/2/201315.4915.5315.4915.53813
7/1/201315.3115.4515.3015.412,613
6/28/201315.1915.2715.1415.251,799
6/27/201314.9915.2614.9915.266,528
6/26/201315.0615.0614.9514.987,457
6/25/201314.7614.9014.7414.8913,428
6/24/201314.4714.6514.4214.617,954
6/21/201314.8114.9214.6914.892,815
6/20/201315.1615.1914.9314.937,240
6/19/201315.6615.6615.5815.643,500
6/18/201315.5815.7215.5415.723,000
6/17/201315.5515.5915.4615.537,151
6/14/201315.5415.5415.3915.412,165
6/13/201315.2515.5515.2515.555,129
6/12/201315.4115.4115.2515.262,230
6/11/201315.3115.4815.2915.3738,750
6/10/201315.5115.5215.5115.521,956
6/7/201315.4615.4615.4215.423,165
6/6/201315.0415.2314.9915.233,412
6/5/201315.0915.0914.9714.9716,165
6/4/201315.5015.5115.1915.315,347
6/3/201315.4715.4715.1715.354,460
5/31/201315.5915.5915.5715.571,210
5/30/201315.5415.6315.5415.63670
5/29/201315.6815.6815.5115.512,800
5/28/201315.7315.8315.7315.791,250
5/24/201315.3615.3615.3615.361,800
5/23/201315.3615.5315.2515.538,011
5/22/201315.9315.9315.4715.474,400
5/21/201315.8415.8415.7615.763,988
5/20/201315.8115.8115.7815.782,352
5/17/201315.6015.7915.6015.797,297
5/16/201315.6215.6515.5615.56735
5/15/201315.5715.7515.5715.7114,922
5/14/201315.3815.6015.3815.606,299
5/13/201315.3515.4115.3515.384,081
5/10/201315.2915.3815.2715.382,894
5/9/201315.3215.3515.2615.328,626
5/8/201315.3015.3415.2715.312,879
5/7/201315.2515.3315.2215.335,000
5/6/201315.1615.2515.1615.224,426
5/3/201315.0015.1615.0015.124,496
5/2/201314.6714.8014.6614.7914,429
5/1/201314.7514.7514.6214.625,704
4/30/201314.8414.9014.7414.895,546
4/29/201314.8714.8914.8314.865,261
4/26/201314.8314.8614.8214.833,216
4/25/201314.9115.0014.9114.954,915
4/24/201314.7614.8414.7614.793,628
4/23/201314.5214.7114.5214.694,020
4/22/201314.4014.5014.3414.473,327
4/19/201314.2214.4214.1714.423,369
4/18/201314.2614.3314.1714.1715,396
4/17/201314.3714.3714.2214.288,365
4/16/201314.4814.5514.4414.558,887
4/15/201314.6714.6714.3214.333,179
4/12/201315.0815.0914.9714.971,145
4/11/201315.1515.2215.1115.113,266
4/10/201314.9315.0814.9315.081,769
4/9/201314.8614.8914.8314.892,228
4/8/201314.7514.8814.6914.887,922
4/5/201314.4814.6214.4614.614,629
4/4/201314.5914.6814.5914.6815,690
4/3/201314.9014.9014.5214.522,801
4/2/201315.0215.0814.8814.916,230
4/1/201315.2115.2114.9814.981,194
3/28/201315.1415.1915.1415.195,344
3/27/201315.0115.1015.0115.106,562
3/26/201315.1015.1615.1015.156,819
3/25/201315.2115.2115.0715.072,281
3/22/201315.0815.1015.0715.101,770
3/21/201315.1215.1215.0415.072,650
3/20/201315.1115.2115.0815.217,157
3/19/201314.9814.9814.9014.934,595
3/18/201314.9015.0014.9014.975,902
3/15/201315.0015.0715.0015.071,938
3/14/201315.0915.1015.0715.096,200
3/13/201314.9314.9714.9314.972,236
3/12/201314.8414.9514.8414.906,134
3/11/201314.9215.0014.9214.9715,167
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!