FIRST TRUST VALUE LINE 100 ETF $15.36

down -0.17


24/5/2013 04:24 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
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
12/27/2010 13.72 13.72 13.51 13.62 155
12/23/2010 13.73 13.73 13.61 13.64 230
12/22/2010 13.75 13.75 13.64 13.69 297
12/21/2010 13.58 13.75 13.58 13.75 386
12/20/2010 13.62 13.62 13.49 13.57 649
12/17/2010 13.64 13.67 13.48 13.54 620
12/16/2010 13.42 13.56 13.38 13.56 409
12/15/2010 13.51 13.57 13.38 13.42 381
12/14/2010 13.52 13.59 13.47 13.47 856
12/13/2010 13.58 13.66 13.50 13.50 1570
12/10/2010 13.60 13.66 13.49 13.63 573
12/9/2010 13.47 13.53 13.43 13.50 11535
12/8/2010 13.51 13.51 13.38 13.44 8700
12/7/2010 13.59 13.63 13.45 13.46 799
12/6/2010 13.40 13.47 13.35 13.45 191
12/3/2010 13.20 13.43 13.20 13.43 830
12/2/2010 13.12 13.27 13.11 13.27 266
12/1/2010 12.97 13.11 12.97 13.08 339
11/30/2010 12.79 12.85 12.76 12.81 193
11/29/2010 12.82 12.89 12.69 12.89 215
11/26/2010 13.03 13.03 12.86 12.93 186
11/24/2010 12.77 12.97 12.77 12.97 111
11/23/2010 12.66 12.70 12.64 12.70 346
11/22/2010 12.75 12.80 12.68 12.77 80
11/19/2010 12.57 12.70 12.57 12.70 266
11/18/2010 12.51 12.68 12.51 12.59 79
11/17/2010 12.30 12.43 12.30 12.41 96
11/16/2010 12.43 12.43 12.23 12.30 148
11/15/2010 12.55 12.58 12.51 12.51 59
11/12/2010 12.65 12.65 12.49 12.52 30
11/11/2010 12.61 12.71 12.58 12.71 111
11/10/2010 12.61 12.74 12.54 12.73 56
11/9/2010 12.76 12.78 12.64 12.64 718
11/8/2010 12.69 12.74 12.65 12.73 50
11/5/2010 12.62 12.71 12.62 12.69 108
11/4/2010 12.51 12.61 12.51 12.61 70
11/3/2010 12.36 12.38 12.26 12.38 41
11/2/2010 12.31 12.36 12.29 12.34 197
11/1/2010 12.30 12.30 12.17 12.17 76
10/29/2010 12.24 12.26 12.23 12.24 18
10/28/2010 12.24 12.25 12.16 12.25 95
10/27/2010 12.18 12.20 12.06 12.20 131
10/26/2010 12.10 12.25 12.04 12.18 92
10/25/2010 12.11 12.23 12.11 12.19 622
10/22/2010 11.99 12.07 11.99 12.07 45
10/21/2010 11.99 12.02 11.79 11.89 45
10/20/2010 11.90 12.00 11.90 11.96 70
10/19/2010 11.89 11.98 11.76 11.76 97
10/18/2010 11.98 12.03 11.98 12.02 55
10/15/2010 12.04 12.04 11.90 12.03 79
10/14/2010 11.97 12.02 11.92 11.96 165
10/13/2010 12.00 12.07 12.00 12.04 91
10/12/2010 11.78 11.94 11.72 11.94 97
10/11/2010 11.83 11.92 11.83 11.83 77
10/8/2010 11.70 11.82 11.70 11.82 207
10/7/2010 11.70 11.78 11.70 11.77 45
10/6/2010 11.86 11.86 11.70 11.71 146
10/5/2010 11.72 11.91 11.72 11.90 404
10/4/2010 11.72 11.72 11.54 11.61 47
10/1/2010 11.77 11.78 11.69 11.72 51
9/30/2010 11.80 11.80 11.65 11.73 48
9/29/2010 11.71 11.85 11.71 11.81 173
9/28/2010 11.60 11.72 11.51 11.71 116
9/27/2010 11.54 11.65 11.54 11.63 139
9/24/2010 11.42 11.53 11.42 11.53 90
9/23/2010 11.24 11.37 11.22 11.23 82
9/22/2010 11.43 11.43 11.22 11.29 170
9/21/2010 11.40 11.45 11.40 11.42 241
9/20/2010 11.24 11.43 11.24 11.42 294
9/17/2010 11.22 11.25 11.19 11.21 353
9/16/2010 11.20 11.22 11.15 11.22 1241
9/15/2010 11.18 11.22 11.17 11.20 80
9/14/2010 11.24 11.33 11.24 11.26 140
9/13/2010 11.04 11.20 11.04 11.20 68
9/10/2010 10.96 11.00 10.92 10.95 207
9/9/2010 11.10 11.10 10.94 10.98 155
9/8/2010 10.93 11.04 10.93 11.00 51
9/7/2010 11.01 11.05 10.90 10.90 174
9/3/2010 11.01 11.10 10.98 11.06 152
9/2/2010 10.72 10.90 10.72 10.90 103
9/1/2010 10.50 10.68 10.50 10.68 44
8/31/2010 10.42 10.43 10.31 10.33 47
8/30/2010 10.51 10.52 10.39 10.39 62
8/27/2010 10.36 10.58 10.36 10.58 115
8/26/2010 10.47 10.53 10.37 10.37 47
8/25/2010 10.23 10.45 10.22 10.45 161
8/24/2010 10.38 10.42 10.27 10.35 283
8/23/2010 10.58 10.62 10.56 10.56 50
8/20/2010 10.61 10.65 10.49 10.64 103
8/19/2010 10.77 10.77 10.57 10.62 597
8/18/2010 10.76 10.88 10.75 10.81 22
8/17/2010 10.62 10.81 10.62 10.77 257
8/16/2010 10.41 10.61 10.37 10.57 386
8/13/2010 10.56 10.58 10.49 10.49 136
8/12/2010 10.52 10.63 10.48 10.57 76
Marketplace
Trading Center