$19.52 +0.14 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Dec. 17, 2014 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
11/22/201111.8611.8911.7311.846,000
11/21/201112.0012.0111.7811.9214,529
11/18/201112.3012.3112.1612.2055,100
11/17/201112.4512.5112.1712.1913,914
11/16/201112.6612.7412.5612.724,287
11/15/201112.5512.8012.5312.7911,638
11/14/201112.7512.7512.5812.669,359
11/11/201112.6312.8312.6312.754,461
11/10/201112.5212.5612.3812.468,700
11/9/201112.6212.6212.4012.403,746
11/8/201112.7212.9012.6912.9011,712
11/7/201112.5512.7812.5512.784,918
11/4/201112.6912.7512.5612.709,253
11/3/201112.6312.7912.4012.7939,233
11/2/201112.3312.4812.2912.466,684
11/1/201112.2012.3212.0312.1722,475
10/31/201112.7312.8012.6212.6233,670
10/28/201112.9012.9112.8712.872,065
10/27/201112.7913.0312.7312.9534,842
10/26/201112.3812.4912.1012.4934,412
10/25/201112.3412.4112.2612.275,865
10/24/201112.1912.5512.1912.5235,885
10/21/201112.0512.2012.0112.1336,553
10/20/201111.8811.9411.6111.9126,813
10/19/201112.1512.1511.8011.8511,802
10/18/201111.7912.1411.7912.145,918
10/17/201112.1712.1911.7911.807,210
10/14/201112.0612.1712.0412.173,685
10/13/201111.7511.8911.7511.892,500
10/12/201111.8612.0611.8611.9517,042
10/11/201111.6711.7411.6211.738,572
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center