$20.14 0.00 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
3/8/201314.8514.8914.7914.8810,189
3/7/201314.7414.8014.7414.807,644
3/6/201314.8314.8314.7314.7710,152
3/5/201314.5814.7614.5714.7521,687
3/4/201314.3414.5414.3414.5416,780
3/1/201314.2414.4214.1614.4226,330
2/28/201314.3214.4114.2914.343,854
2/27/201314.1114.3214.1014.328,444
2/26/201313.8314.0613.8314.0410,250
2/25/201314.0714.1013.8513.852,065
2/22/201314.0614.1814.0614.187,580
2/21/201314.0014.0813.9614.007,709
2/20/201314.3514.3514.2314.232,117
2/19/201314.3914.4614.3814.464,200
2/15/201314.4114.4514.3914.413,575
2/14/201314.3314.4114.3314.4128,656
2/13/201314.3214.3514.2914.353,509
2/12/201314.1214.2914.1214.2925,352
2/11/201314.1314.1614.1314.164,832
2/8/201314.0914.0914.0914.090
2/7/201314.0114.1014.0114.091,093
2/6/201314.1714.2014.1514.181,878
2/5/201314.0714.2314.0714.2014,086
2/4/201314.1914.1914.0814.0822,177
2/1/201314.2414.3214.2414.276,575
1/31/201314.0514.1213.9414.124,400
1/30/201314.2314.2514.1014.103,234
1/29/201314.1714.2014.1614.181,838
1/28/201314.1314.1614.1114.163,050
1/25/201314.1314.1914.1314.1912,219
1/24/201314.1014.1714.0714.114,812
1/23/201314.0214.0714.0214.048,143
1/22/201313.9314.0213.9314.025,478
1/18/201313.9013.9513.9013.952,129
1/17/201313.8813.9313.8413.9311,739
1/16/201313.7713.8013.7613.782,828
1/15/201313.7213.8013.7113.8010,323
1/14/201313.8013.8013.7713.7936,724
1/11/201313.7713.7913.7713.792,508
1/10/201313.7513.7613.6913.7513,400
1/9/201313.7613.7813.7513.751,850
1/8/201313.5813.6813.5813.685,354
1/7/201313.6613.6813.6113.655,026
1/4/201313.6513.7013.6513.691,105
1/3/201313.6013.6713.6013.662,975
1/2/201313.4913.6013.4913.5726,452
12/31/201213.0613.2713.0613.2622,856
12/28/201213.0413.1013.0213.034,899
12/27/201213.0913.1412.9913.0820,006
12/26/201213.1613.1613.1113.134,515
12/24/201213.2013.2213.1913.196,428
12/21/201213.1913.2612.9213.239,355
12/20/201213.3613.4513.3613.454,693
12/19/201213.4013.4613.3713.3913,502
12/18/201213.2513.4113.2513.396,956
12/17/201213.0613.2213.0613.2211,981
12/14/201213.0713.1013.0213.0215,843
12/13/201213.1513.1913.0513.0814,634
12/12/201213.2513.2513.2113.215,244
12/11/201213.2013.2513.1913.233,132
12/10/201213.1313.1913.1313.1616,223
12/7/201213.1413.1513.0913.144,684
12/6/201213.0813.1313.0813.133,857
12/5/201213.0813.1313.0813.092,780
12/4/201213.1313.1913.1013.175,265
12/3/201213.2413.2813.1813.1811,757
11/30/201213.2313.2313.1513.214,902
11/29/201213.2513.2513.1813.2123,958
11/28/201213.0313.1512.9913.158,292
11/27/201213.0713.1113.0513.0617,106
11/26/201213.0813.0813.0413.063,204
11/23/201213.0713.0713.0713.07300
11/21/201212.9313.0012.9213.0016,848
11/20/201212.8712.9112.8712.913,600
11/19/201212.8412.8512.7912.8115,353
11/16/201212.4612.6212.4612.6245,791
11/15/201212.5712.5712.4112.459,485
11/14/201212.8212.8212.6012.607,296
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!