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
6/13/201113.5413.6313.3513.4331,101
6/10/201113.6913.6913.4513.5113,115
6/9/201113.6713.8313.6713.779,716
6/8/201113.8213.8213.6313.6629,289
6/7/201113.8813.9513.8313.83391,320
6/6/201113.9914.0613.7813.8071,449
6/3/201114.0914.2114.0114.0496,792
6/2/201114.3114.3914.2114.2529,779
6/1/201114.6214.6214.2714.2728,811
5/31/201114.6514.7414.5914.7451,125
5/27/201114.5014.5914.4914.5418,277
5/26/201114.3014.4514.2814.4435,263
5/25/201114.1314.3614.0714.28137,766
5/24/201114.3414.3814.1514.1727,515
5/23/201114.3014.3514.2414.2869,756
5/20/201114.7014.7114.5114.5972,188
5/19/201114.8214.8414.6814.767,497
5/18/201114.6014.7914.6014.7912,138
5/17/201114.5914.6114.4214.5228,163
5/16/201114.7614.8614.6414.6433,403
5/13/201115.0615.0714.8214.8526,056
5/12/201114.7815.0714.7715.0440,357
5/11/201115.1015.1014.8214.9245,051
5/10/201114.9215.1614.9215.1445,513
5/9/201114.7914.9414.7514.9128,082
5/6/201114.8714.9614.7314.7916,305
5/5/201114.7314.9114.6714.7414,288
5/4/201114.9615.0414.7014.8128,332
5/3/201115.0415.0714.8014.9133,791
5/2/201115.3015.3415.0815.1041,030
4/29/201115.2315.2715.1715.2227,777
4/28/201115.2015.2515.1415.2020,969
4/27/201115.1815.2715.1015.2597,552
4/26/201114.9615.1914.9615.1440,092
4/25/201114.9715.0014.8514.9121,146
4/21/201114.8914.9614.8314.9555,520
4/20/201114.6914.8314.6914.8127,648
4/19/201114.4514.4614.3314.4526,846
4/18/201114.4414.4414.2214.3535,733
4/15/201114.4914.6414.4714.6492,872
4/14/201114.4514.5114.3514.5148,065
4/13/201114.5314.5614.4314.5344,721
4/12/201114.5014.5114.3914.4693,784
4/11/201114.8314.9114.6114.6573,606
4/8/201115.0315.0514.7914.8466,430
4/7/201115.0515.1114.9014.9833,317
4/6/201115.1215.1614.9615.0383,353
4/5/201114.9515.1314.9415.02216,471
4/4/201114.9915.1314.8714.9474,244
4/1/201114.9314.9814.8814.9139,091
3/31/201114.8314.8614.7814.8411,990
3/30/201114.7214.8614.7214.8537,972
3/29/201114.5514.6814.4914.6822,725
3/28/201114.6214.6814.5514.5626,907
3/25/201114.5514.7114.5014.5824,956
3/24/201114.3514.5514.2914.50113,739
3/23/201114.1214.3314.0914.29383,381
3/22/201114.2914.3014.1714.23200,356
3/21/201114.2114.3414.1914.3273,386
3/18/201114.0714.1013.9513.9989,488
3/17/201113.9414.0213.8913.899,993
3/16/201113.9414.0813.7013.8024,866
3/15/201113.7314.0913.5214.0257,474
3/14/201114.1414.1713.9914.1531,041
3/11/201114.1714.5114.0114.2742,066
3/10/201114.4414.4414.1914.2215,858
3/9/201114.7014.7014.5614.6018,624
3/8/201114.5914.8314.4614.7727,120
3/7/201114.8314.8514.4014.5767,672
3/4/201114.8914.9014.6814.8126,766
3/3/201114.6414.9014.6414.8867,823
3/2/201114.3114.5714.3114.5254,366
3/1/201114.6814.6914.3114.3521,842
2/28/201114.6914.7514.4914.61108,690
2/25/201114.3314.5814.3314.5520,661
2/24/201114.1114.3014.0314.2570,089
2/23/201114.3614.3613.9214.0976,618
2/22/201114.6514.7314.3914.4027,320
2/18/201114.9715.0314.8614.9349,145
2/17/201114.8515.0214.8514.99114,897
2/16/201114.7914.9114.7914.8658,909
2/15/201114.7314.7514.6714.67149,883
2/14/201114.6814.8214.6814.8220,304
2/11/201114.4414.7114.4414.7020,639
2/10/201114.3814.5414.2914.5225,609
2/9/201114.4814.5514.4314.4723,228
2/8/201114.3614.4714.3314.4725,647
2/7/201114.3314.4714.3314.3941,633
2/4/201114.1914.3014.1414.3037,563
2/3/201114.1214.1913.9514.1893,519
2/2/201114.1214.1614.0714.1010,464
2/1/201113.9514.1713.9514.1269,879
1/31/201113.8713.9313.7413.8225,015
1/28/201114.2314.2313.7413.7477,662
1/27/201114.1114.2514.1114.2355,453
1/26/201113.9214.1413.8714.1127,056
1/25/201113.8313.8813.7213.8433,893
1/24/201113.7013.9213.6913.9031,620
1/21/201113.8813.9013.6813.6824,520
1/20/201113.8513.8613.6813.7819,276
Trading Center