FIRST TRUST VALUE LINE 100 ETF $15.79

up +0.23


17/5/2013 04:17 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
5/19/2011 14.82 14.84 14.68 14.76 75
5/18/2011 14.60 14.79 14.60 14.79 122
5/17/2011 14.59 14.61 14.42 14.52 282
5/16/2011 14.76 14.86 14.64 14.64 335
5/13/2011 15.06 15.07 14.82 14.85 261
5/12/2011 14.78 15.07 14.77 15.04 400
5/11/2011 15.10 15.10 14.82 14.92 451
5/10/2011 14.92 15.16 14.92 15.14 456
5/9/2011 14.79 14.94 14.75 14.91 280
5/6/2011 14.87 14.96 14.73 14.79 164
5/5/2011 14.73 14.91 14.67 14.74 143
5/4/2011 14.96 15.04 14.70 14.81 280
5/3/2011 15.04 15.07 14.80 14.91 340
5/2/2011 15.30 15.34 15.08 15.10 410
4/29/2011 15.23 15.27 15.17 15.22 280
4/28/2011 15.20 15.25 15.14 15.20 210
4/27/2011 15.18 15.27 15.10 15.25 976
4/26/2011 14.96 15.19 14.96 15.14 401
4/25/2011 14.97 15.00 14.85 14.91 212
4/21/2011 14.89 14.96 14.83 14.95 555
4/20/2011 14.69 14.83 14.69 14.81 277
4/19/2011 14.45 14.46 14.33 14.45 269
4/18/2011 14.44 14.44 14.22 14.35 358
4/15/2011 14.49 14.64 14.47 14.64 929
4/14/2011 14.45 14.51 14.35 14.51 481
4/13/2011 14.53 14.56 14.43 14.53 448
4/12/2011 14.50 14.51 14.39 14.46 938
4/11/2011 14.83 14.91 14.61 14.65 737
4/8/2011 15.03 15.05 14.79 14.84 664
4/7/2011 15.05 15.11 14.90 14.98 334
4/6/2011 15.12 15.16 14.96 15.03 834
4/5/2011 14.95 15.13 14.94 15.02 2165
4/4/2011 14.99 15.13 14.87 14.94 743
4/1/2011 14.93 14.98 14.88 14.91 391
3/31/2011 14.83 14.86 14.78 14.84 120
3/30/2011 14.72 14.86 14.72 14.85 380
3/29/2011 14.55 14.68 14.49 14.68 228
3/28/2011 14.62 14.68 14.55 14.56 270
3/25/2011 14.55 14.71 14.50 14.58 250
3/24/2011 14.35 14.55 14.29 14.50 1138
3/23/2011 14.12 14.33 14.09 14.29 3834
3/22/2011 14.29 14.30 14.17 14.23 2004
3/21/2011 14.21 14.34 14.19 14.32 734
3/18/2011 14.07 14.10 13.95 13.99 895
3/17/2011 13.94 14.02 13.89 13.89 100
3/16/2011 13.94 14.08 13.70 13.80 249
3/15/2011 13.68 14.09 13.52 14.02 529
3/14/2011 14.14 14.17 13.99 14.15 311
3/11/2011 14.17 14.51 14.01 14.27 421
3/10/2011 14.44 14.44 14.19 14.22 159
3/9/2011 14.70 14.70 14.56 14.60 187
3/8/2011 14.59 14.83 14.46 14.77 272
3/7/2011 14.83 14.85 14.40 14.57 677
3/4/2011 14.89 14.90 14.68 14.81 268
3/3/2011 14.64 14.90 14.64 14.88 679
3/2/2011 14.31 14.57 14.31 14.52 544
3/1/2011 14.68 14.69 14.31 14.35 219
2/28/2011 14.69 14.75 14.49 14.61 1087
2/25/2011 14.33 14.58 14.33 14.55 207
2/24/2011 14.11 14.30 14.03 14.25 701
2/23/2011 14.36 14.36 13.92 14.09 767
2/22/2011 14.65 14.73 14.39 14.40 274
2/18/2011 14.97 15.03 14.86 14.93 492
2/17/2011 14.85 15.02 14.85 14.99 1149
2/16/2011 14.79 14.91 14.79 14.86 590
2/15/2011 14.73 14.75 14.67 14.67 1499
2/14/2011 14.68 14.82 14.68 14.82 204
2/11/2011 14.44 14.71 14.44 14.70 207
2/10/2011 14.38 14.54 14.29 14.52 257
2/9/2011 14.48 14.55 14.43 14.47 233
2/8/2011 14.36 14.47 14.33 14.47 257
2/7/2011 14.33 14.47 14.33 14.39 417
2/4/2011 14.19 14.30 14.14 14.30 376
2/3/2011 14.12 14.19 13.95 14.18 936
2/2/2011 14.12 14.16 14.07 14.10 105
2/1/2011 13.95 14.17 13.95 14.12 699
1/31/2011 13.87 13.93 13.74 13.82 251
1/28/2011 14.23 14.23 13.74 13.74 777
1/27/2011 14.11 14.25 14.11 14.23 555
1/26/2011 13.92 14.14 13.87 14.11 271
1/25/2011 13.83 13.88 13.72 13.84 339
1/24/2011 13.70 13.92 13.69 13.90 317
1/21/2011 13.88 13.90 13.68 13.68 246
1/20/2011 13.85 13.86 13.68 13.78 193
1/19/2011 14.32 14.32 13.87 13.94 1059
1/18/2011 14.29 14.32 14.15 14.28 337
1/14/2011 14.10 14.31 14.10 14.31 336
1/13/2011 14.06 14.16 14.06 14.11 128
1/12/2011 13.94 14.08 13.94 14.04 82
1/11/2011 13.98 14.00 13.86 13.93 290
1/10/2011 13.73 13.94 13.65 13.94 234
1/7/2011 13.82 13.87 13.59 13.76 291
1/6/2011 13.87 13.88 13.74 13.80 205
1/5/2011 13.68 13.86 13.66 13.84 616
1/4/2011 13.80 13.86 13.55 13.70 242
1/3/2011 13.61 13.85 13.61 13.77 418
12/31/2010 13.55 13.59 13.52 13.52 395
12/30/2010 13.56 13.64 13.56 13.58 250
12/29/2010 13.54 13.61 13.54 13.56 266
12/28/2010 13.63 13.63 13.51 13.55 317
Marketplace
Trading Center