$19.53 -0.00 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

May. 25, 2016 | 03:46 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
12/31/201318.4218.4718.4118.452,801
12/30/201318.3618.3918.3418.372,451
12/27/201318.3418.3918.3418.382,455
12/26/201318.4218.4318.3418.344,962
12/24/201318.2418.4018.2418.377,226
12/23/201318.1618.2918.1618.275,560
12/20/201317.8718.0717.8718.0710,092
12/19/201317.8517.8917.8017.866,210
12/18/201317.7417.9117.5617.911,421
12/17/201317.6917.7017.6917.70580
12/16/201317.6717.8017.6717.784,541
12/13/201317.6317.6617.5817.644,931
12/12/201317.4917.5917.4917.592,273
12/11/201317.7317.7317.5517.554,328
12/10/201317.8917.9017.8417.851,901
12/9/201317.9617.9617.8517.853,303
12/6/201317.9017.9017.8817.881,400
12/5/201317.7417.7517.7117.71868
12/4/201317.6817.8917.6817.818,667
12/3/201317.8917.8917.6917.776,902
12/2/201318.1218.1217.9217.922,179
11/29/201318.1518.1618.1518.16200
11/27/201318.0518.1118.0518.112,841
11/26/201317.9818.0317.9818.024,417
11/25/201317.9917.9917.9017.9910,149
11/22/201317.9017.9917.9017.994,436
11/21/201317.8517.9717.8517.921,240
11/20/201317.7717.8517.6517.655,592
11/19/201317.8517.8617.7317.731,285
11/18/201317.9718.0117.8217.8820,544
11/15/201317.9217.9417.8917.929,218
11/14/201317.7817.8417.7417.844,249
11/13/201317.6417.7717.6417.77759
11/12/201317.6217.6217.6017.601,207
11/11/201317.5817.6017.5817.601,631
11/8/201317.4717.5517.4717.535,481
11/7/201317.6217.6217.3217.325,190
11/6/201317.6817.6817.5817.635,418
11/5/201317.5117.6317.5117.5912,666
11/4/201317.4917.5817.4917.582,982
11/1/201317.4517.4517.3317.423,987
10/31/201317.4417.4917.4117.417,621
10/30/201317.6317.6517.4517.5310,184
10/29/201317.5617.6217.5317.6210,542
10/28/201317.5017.5417.4517.5326,846
10/25/201317.4117.5017.4017.5011,511
10/24/201317.3317.4217.3117.415,058
10/23/201317.3817.3817.3317.362,283
10/22/201317.3317.4717.3317.415,071
10/21/201317.3117.3117.2717.271,508
10/18/201317.2517.3117.2317.305,084
10/17/201317.0017.2317.0017.233,181
10/16/201316.9317.0616.9317.049,100
10/15/201316.9016.9016.8616.862,225
10/14/201316.7816.9716.7816.971,087
10/11/201316.7816.8916.7116.878,527
10/10/201316.6216.7316.6216.723,897
10/9/201316.4416.4416.2716.3510,778
10/8/201316.5116.5116.3916.415,623
10/7/201316.7316.7316.6416.643,612
10/4/201316.6916.8516.6716.823,826
10/3/201316.8016.8016.6316.731,290
10/2/201316.7716.8616.7716.86782
10/1/201316.7516.8616.7516.865,869
9/30/201316.6816.6816.6816.68100
9/27/201316.7116.7316.6916.695,413
9/26/201316.8316.8316.7716.7910,466
9/25/201316.8216.8416.8216.8310,225
9/24/201316.8316.8616.8316.864,500
9/23/201316.5916.7416.5916.74979
9/20/201316.9116.9116.7216.725,549
9/19/201316.9516.9516.8316.875,727
9/18/201316.7216.9016.6116.8714,088
9/17/201316.6316.6916.6316.693,956
9/16/201316.7316.7316.5916.5910,309
9/13/201316.4816.5416.4416.5197,750
9/12/201316.5716.5716.4416.464,786
9/11/201316.5316.5516.5116.551,343
9/10/201316.5216.5216.4616.491,760
9/9/201316.1116.2916.1116.293,690
9/6/201316.1316.1816.1216.128,784
9/5/201316.0616.1216.0616.126,029
9/4/201315.9015.9715.9015.9713,395
9/3/201315.8815.8915.7015.795,528
8/30/201315.8215.8215.6415.692,438
8/29/201315.7615.7615.7615.76207
8/28/201315.6815.7715.6115.7122,345
8/27/201315.9415.9415.6215.634,125
8/26/201316.1816.2316.1016.137,925
8/23/201316.0816.1616.0716.132,075
8/22/201316.0216.1916.0216.166,534
8/21/201316.1116.1115.9915.992,072
8/20/201315.9816.1415.9816.142,925
8/19/201316.1216.1315.9215.946,855
8/16/201316.1116.2316.1116.114,846
8/15/201316.3216.3216.1516.1510,059
8/14/201316.5616.6316.5216.522,705
8/13/201316.5716.6216.5016.6220,130
8/12/201316.4216.5916.4216.561,306
8/9/201316.4816.5816.4816.534,940
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center