$21.21 +0.05 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Dec. 2, 2016 | 02:16 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
12/4/201420.3120.4020.3120.3512,552
12/3/201420.3120.3520.3120.354,285
12/2/201420.0320.1620.0320.097,326
12/1/201420.2420.2420.0020.005,867
11/28/201420.3120.3820.2320.233,605
11/26/201420.4220.4220.3720.393,561
11/25/201420.4020.4420.3620.416,116
11/24/201420.2420.3820.2420.3711,330
11/21/201420.2420.3620.1820.2315,698
11/20/201420.0920.1020.0920.102,099
11/19/201420.1020.1019.9120.003,747
11/19/20140.130.130.130.132,630
11/18/201420.0020.1419.9720.144,507
11/17/201419.8819.9019.8319.832,781
11/14/201419.8819.8819.8419.871,946
11/13/201419.8619.8619.8219.822,176
11/12/201419.8419.9119.8019.874,053
11/11/201419.8519.9119.8419.851,801
11/10/201419.8519.8519.8519.852,527
11/7/201419.8519.9019.8019.831,851
11/6/201419.7319.8919.6319.8939,584
11/5/201419.6919.6919.6419.673,864
11/4/201419.6819.6819.5619.56731
11/3/201419.6719.8119.6619.7212,125
10/31/201419.4419.5919.4219.5613,255
10/30/201419.2119.2819.1019.1813,613
10/29/201419.3219.3719.2319.242,550
10/28/201418.9119.2618.9119.263,148
10/27/201418.8218.8318.6918.795,918
10/24/201418.7918.8918.7618.891,618
10/23/201418.8518.9418.7818.824,231
10/22/201418.6618.6618.5918.59884
10/21/201418.6018.7518.5618.734,667
10/20/201417.9818.2217.9718.202,235
10/17/201418.1518.2017.9718.044,579
10/16/201417.3617.9517.3617.864,893
10/15/201417.4117.7217.1417.729,306
10/14/201417.6017.7817.5017.6313,096
10/13/201417.8817.9817.4317.436,707
10/10/201418.3418.3417.9317.9312,860
10/9/201418.8718.8718.4018.4013,229
10/8/201418.6718.9018.4018.906,954
10/7/201418.9218.9718.7118.715,467
10/6/201419.2819.2819.0619.0710,489
10/3/201419.1319.2319.1319.2216,872
10/2/201418.8018.9618.6618.958,229
10/1/201419.1819.1818.8118.8122,729
9/30/201419.6019.6219.3219.366,318
9/29/201419.4719.5719.4719.53103,677
9/26/201419.5819.6919.5719.655,471
9/25/201419.7419.8919.4919.5144,959
9/24/201419.7219.8519.6519.8516,949
9/23/201419.9219.9719.7919.824,990
9/22/201420.1120.1119.9519.999,190
9/19/201420.4820.4920.2620.282,900
9/18/201420.4720.4820.4420.463,050
9/17/201420.4620.4920.3320.353,071
9/16/201420.2920.4320.2520.363,815
9/15/201420.2820.2920.2020.222,310
9/12/201420.4820.4920.3120.3210,063
9/11/201420.4620.5420.4520.547,063
9/10/201420.3720.4420.3320.441,216
9/9/201420.5920.5920.4520.5010,320
9/8/201420.7020.7320.6420.642,066
9/5/201420.5620.6920.5420.695,160
9/4/201420.7820.8220.5820.5911,456
9/3/201420.7920.8020.6920.705,426
9/2/201420.6720.7720.6620.763,820
8/29/201420.5720.6720.5720.671,798
8/28/201420.5220.6420.5020.619,026
8/27/201420.5820.6520.5820.6123,003
8/26/201420.5220.6120.5220.60116,244
8/25/201420.6220.6220.4420.5231,016
8/22/201420.5020.5020.4020.4827,112
8/21/201420.5020.5020.4120.475,924
8/20/201420.3220.4620.3220.468,098
8/19/201420.3520.3920.3420.3617,923
8/18/201420.1820.2520.1820.242,068
8/15/201420.0920.1219.9520.032,716
8/14/201419.9419.9719.8819.97868
8/13/201419.8519.9119.8019.8710,236
8/12/201419.7919.7919.7419.774,356
8/11/201419.8419.8719.8419.871,097
8/8/201419.5419.7019.4419.705,075
8/7/201419.6819.6819.4919.5331,239
8/6/201419.5219.7119.4919.638,733
8/5/201419.7319.7519.5719.643,888
8/4/201419.7719.7919.6419.7913,491
8/1/201419.7419.8219.5819.702,369
7/31/201419.9719.9919.7119.716,407
7/30/201420.3520.3520.1620.169,268
7/29/201420.3320.4020.2220.225,360
7/28/201420.4020.4020.2020.318,756
7/25/201420.3920.4120.3320.3411,595
7/24/201420.5020.5420.4120.455,128
7/23/201420.4720.5220.4520.483,248
7/22/201420.5120.5120.4720.493,018
7/21/201420.3220.3220.2520.323,319
7/18/201420.2220.4120.2220.413,500
7/17/201420.3520.3920.1320.132,336
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center