FTrst VL100 ETF Shs of Benef Interest  $20.47

down 0.00


21/8/2014 03:51 PM  |  NYSEARCA : FVL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
10/10/201111.3511.6411.3511.6427,887
10/7/201111.2411.3611.0311.308,285
10/6/201110.9511.2510.8811.2554,779
10/5/201110.5810.9410.5710.9417,222
10/4/201110.0210.579.8910.5742,410
10/3/201110.5110.7010.1410.1418,530
9/30/201110.7810.8010.6110.6155,812
9/29/201111.1011.1010.6910.9211,377
9/28/201111.3311.3310.9010.906,634
9/27/201111.2911.5311.2911.3418,218
9/26/201110.8411.0610.7711.066,317
9/23/201110.8410.8610.7610.7827,371
9/22/201110.8310.8910.6010.7214,020
9/21/201111.5811.6311.1611.165,011
9/20/201111.7811.9811.6011.6015,462
9/19/201111.7711.8511.7211.856,340
9/16/201112.0512.0611.9311.9536,885
9/15/201111.9711.9911.8111.9840,855
9/14/201111.6611.8111.5011.811,649
9/13/201111.4011.6111.3511.5987,140
9/12/201111.1911.3911.1511.2920,061
9/9/201111.6311.6311.2911.369,230
9/8/201111.8912.0011.7711.784,331
9/7/201111.7412.0011.7411.9612,951
9/6/201111.3211.4511.2711.439,800
9/2/201111.8111.8411.6211.749,011
9/1/201112.3212.3612.1012.109,680
8/31/201112.3912.5312.3112.3142,981
8/30/201112.1612.3512.0712.2816,027
8/29/201111.8012.2311.8012.233,373
8/26/201111.2911.6411.1811.645,308
8/25/201111.7511.7611.3411.3514,038
8/24/201111.4311.6411.3611.6312,454
8/23/201111.1711.4611.1711.462,672
8/22/201111.2311.3110.9410.996,696
8/19/201111.0911.3810.9710.9862,860
8/18/201111.6711.6711.2211.2610,277
8/17/201112.0712.1911.8911.98123,935
8/16/201112.1512.1511.9512.019,129
8/15/201112.0112.2212.0112.2223,736
8/12/201111.8512.0211.8511.9418,848
8/11/201111.2811.9511.2811.8544,694
8/10/201111.4111.5711.2211.224,995
8/9/201111.1311.6110.8211.6125,161
8/8/201111.6011.6610.9610.9627,931
8/5/201112.3312.3411.7211.9817,364
8/4/201112.8112.8112.1612.1610,821
8/3/201113.0113.0312.6013.0144,158
8/2/201113.4113.4212.9312.9324,262
8/1/201113.7513.7613.3913.5311,562
7/29/201113.5213.7113.3813.5930,461
7/28/201113.7513.9013.6813.6888,636
7/27/201113.9613.9613.7413.7653,321
7/26/201114.2514.2514.1614.2032,830
7/25/201114.3014.3814.2314.2918,338
7/22/201114.4214.4814.3914.4611,469
7/21/201114.3914.4214.3414.409,624
7/20/201114.2314.2614.1814.245,473
7/19/201114.1414.2914.1114.2645,580
7/18/201114.0614.0613.8213.9013,957
7/15/201114.1114.1414.0014.1139,337
7/14/201114.4114.4114.0514.094,821
7/13/201114.2014.4114.2014.2633,316
7/12/201114.2114.2614.1614.1718,630
7/11/201114.4914.5414.2714.2916,461
7/8/201114.6414.6814.5514.6845,868
7/7/201114.7314.8614.7114.8055,926
7/6/201114.5314.5914.4614.5656,551
7/5/201114.5314.5814.4914.5617,882
7/1/201114.3414.4814.3414.50297,580
6/30/201114.1914.3214.1714.2937,875
6/29/201114.0214.1714.0014.1153,120
6/28/201113.7914.0513.6713.98134,977
6/27/201113.5913.8513.5613.7653,673
6/24/201113.7213.8513.5713.641,597,630
6/23/201113.5813.8013.4113.732,054,890
6/22/201113.7613.9113.7413.7522,482
6/21/201113.6613.8613.6613.8438,189
6/20/201113.3813.5013.3713.4822,514
6/17/201113.4613.4613.3513.3762,779
6/16/201113.5013.5413.2113.3422,581
6/15/201113.6613.6813.4513.4637,926
6/14/201113.5613.8113.5613.7821,107
Trading Center