FIRST TRUST VALUE LINE 100 ETF $15.47

down -0.29


22/5/2013 04:22 PM  |  NYSEARCA : FVL  |  Industries :
Type:

FVL historical data

Date Open High Low Close Volume
8/9/2010 11.12 11.21 11.12 11.21 65
8/6/2010 11.08 11.10 10.91 11.09 78
8/5/2010 11.12 11.17 11.07 11.13 451
8/4/2010 11.19 11.24 11.12 11.22 109
8/3/2010 11.14 11.23 11.10 11.19 239
8/2/2010 11.29 11.29 11.25 11.29 964
7/30/2010 11.10 11.12 11.09 11.11 20
7/29/2010 11.16 11.17 10.94 11.13 208
7/28/2010 11.25 11.25 11.10 11.11 48
7/27/2010 11.39 11.39 11.25 11.26 55
7/26/2010 11.20 11.41 11.20 11.40 473
7/23/2010 10.94 11.21 10.94 11.21 67
7/22/2010 10.85 10.99 10.85 10.95 90
7/21/2010 10.78 10.85 10.65 10.65 329
7/20/2010 10.51 10.81 10.48 10.81 191
7/19/2010 10.60 10.63 10.45 10.62 106
7/16/2010 10.92 10.93 10.59 10.60 365
7/15/2010 10.89 11.00 10.84 10.99 48
7/14/2010 10.97 11.10 10.94 10.98 497
7/13/2010 10.81 11.06 10.81 11.03 122
7/12/2010 10.78 10.81 10.64 10.72 242
7/9/2010 10.63 10.78 10.63 10.78 148
7/8/2010 10.61 10.68 10.51 10.64 596
7/7/2010 10.16 10.53 10.16 10.53 882
7/6/2010 10.47 10.54 10.17 10.19 155
7/2/2010 10.38 10.38 10.22 10.27 121
7/1/2010 10.31 10.36 10.01 10.35 206
6/30/2010 10.43 10.53 10.36 10.36 127
6/29/2010 10.57 10.57 10.42 10.42 84
6/28/2010 10.92 11.04 10.92 10.98 73
6/25/2010 10.86 10.98 10.85 10.91 168
6/24/2010 11.02 11.02 10.84 10.86 67
6/23/2010 11.09 11.10 11.09 11.10 39
6/22/2010 11.31 11.39 11.10 11.11 233
6/21/2010 11.63 11.68 11.25 11.27 164
6/18/2010 11.44 11.56 11.44 11.48 100
6/17/2010 11.47 11.47 11.36 11.42 58
6/16/2010 11.41 11.54 11.41 11.50 112
6/15/2010 11.24 11.49 11.24 11.49 98
6/14/2010 11.19 11.37 11.19 11.22 51
6/11/2010 10.84 11.08 10.84 10.97 60
6/10/2010 10.72 10.94 10.72 10.94 108
6/9/2010 10.63 10.83 10.60 10.60 154
6/8/2010 10.48 10.55 10.35 10.51 128
6/7/2010 10.93 10.93 10.48 10.49 831
6/4/2010 11.12 11.16 10.82 10.82 122
6/3/2010 11.20 11.34 11.20 11.31 63
6/2/2010 11.02 11.20 10.94 11.20 357
6/1/2010 11.10 11.23 11.08 11.11 57
5/28/2010 11.30 11.31 11.18 11.21 240
5/27/2010 10.97 11.25 10.97 11.23 949
5/26/2010 10.85 11.08 10.85 10.91 71
5/25/2010 10.58 10.83 10.44 10.83 98
5/24/2010 10.76 10.96 10.76 10.84 115
5/21/2010 10.43 10.86 10.27 10.69 290
5/20/2010 10.80 10.80 10.55 10.74 301
5/19/2010 11.10 11.15 10.90 11.01 274
5/18/2010 11.42 11.51 11.07 11.13 226
5/17/2010 11.36 11.36 11.13 11.24 232
5/14/2010 11.49 11.49 11.23 11.23 32
5/13/2010 11.79 11.82 11.56 11.56 88
5/12/2010 11.48 11.75 11.48 11.75 91
5/11/2010 11.29 11.59 11.27 11.46 95
5/10/2010 11.26 11.31 11.20 11.31 161
5/7/2010 10.87 10.95 10.66 10.69 791
5/6/2010 11.43 11.44 10.10 11.09 172
5/5/2010 11.41 11.55 11.27 11.38 209
5/4/2010 11.74 11.74 11.48 11.48 227
5/3/2010 11.72 11.91 11.70 11.90 700
4/30/2010 12.03 12.03 11.59 11.59 190
4/29/2010 11.79 11.98 11.79 11.98 180
4/28/2010 11.87 11.87 11.69 11.73 195
4/27/2010 12.03 12.06 11.80 11.80 102
4/26/2010 12.09 12.21 12.09 12.10 150
4/23/2010 12.03 12.13 12.03 12.13 98
4/22/2010 11.73 12.00 11.71 12.00 128
4/21/2010 11.75 11.80 11.68 11.77 85
4/20/2010 11.63 11.74 11.63 11.74 180
4/19/2010 11.67 11.67 11.42 11.60 94
4/16/2010 11.84 11.87 11.65 11.71 120
4/15/2010 11.81 11.87 11.81 11.86 81
4/14/2010 11.62 11.85 11.62 11.84 168
4/13/2010 11.51 11.59 11.51 11.59 51
4/12/2010 11.56 11.58 11.55 11.55 29
4/9/2010 11.48 11.57 11.48 11.56 44
4/8/2010 11.42 11.51 11.41 11.49 123
4/7/2010 11.52 11.54 11.48 11.48 423
4/6/2010 11.52 11.57 11.48 11.55 134
4/5/2010 11.31 11.51 11.31 11.50 38
4/1/2010 11.32 11.33 11.22 11.24 129
3/31/2010 11.29 11.32 11.19 11.19 92
3/30/2010 11.32 11.34 11.25 11.29 65
3/29/2010 11.20 11.25 11.20 11.24 188
3/26/2010 11.21 11.27 11.17 11.19 130
3/25/2010 11.33 11.38 11.21 11.21 150
3/24/2010 11.29 11.31 11.27 11.27 69
3/23/2010 11.20 11.30 11.20 11.30 78
3/22/2010 10.98 11.22 10.98 11.22 371
3/19/2010 11.23 11.23 11.03 11.03 107
3/18/2010 11.21 11.23 11.19 11.22 76
Marketplace
Trading Center