$19.70 +0.25 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Sep. 2, 2015 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
6/21/201212.5212.5312.1812.1813,654
6/20/201212.5112.5512.5012.551,217
6/19/201212.3912.6012.3912.6010,170
6/18/201212.3012.3212.3012.322,000
6/15/201212.1812.2812.1812.288,833
6/14/201212.0312.1712.0312.174,038
6/13/201212.1412.2111.9911.998,871
6/12/201212.0912.1412.0212.092,000
6/11/201212.3312.3312.1312.133,206
6/8/201212.1912.2912.1912.294,900
6/7/201212.2512.3512.2512.286,541
6/6/201212.1712.2212.1512.182,360
6/5/201211.7811.9211.7811.922,672
6/4/201211.8211.8211.6511.704,970
6/1/201212.0512.0511.8211.8631,428
5/31/201212.3312.3312.1212.339,616
5/30/201212.3812.3812.3312.348,810
5/29/201212.4512.6112.4512.6111,550
5/25/201212.3712.3912.3612.3910,522
5/24/201212.3412.4212.2812.3622,840
5/23/201212.1312.3612.1212.3615,700
5/22/201212.4012.4412.2512.2717,106
5/21/201212.1412.3712.1412.3741,266
5/18/201212.2112.2612.0512.0627,905
5/17/201212.5812.5812.2112.2213,958
5/16/201212.7612.8012.5912.5912,225
5/15/201212.7812.8712.7012.722,955
5/14/201212.8912.8912.8012.8724,578
5/11/201213.1013.1113.0513.054,400
5/10/201213.1313.1913.0513.057,170
5/9/201212.9312.9312.9012.90600
5/8/201213.0413.1312.8713.1348,346
5/7/201213.2013.2513.1613.2213,100
5/4/201213.3013.3013.1713.1910,651
5/3/201213.6713.6713.4813.483,230
5/2/201213.6513.7413.6213.7325,427
5/1/201213.6913.9113.6913.823,460
4/30/201213.6913.7313.6813.7124,211
4/27/201213.7613.8713.7313.8734,260
4/26/201213.7013.7513.6513.735,971
4/25/201213.6513.6913.6313.656,361
4/24/201213.4013.5313.4013.466,956
4/23/201213.4513.4513.2813.3912,936
4/20/201213.6413.6513.5613.579,550
4/19/201213.6813.6813.5113.547,053
4/18/201213.6613.6613.5813.632,312
4/17/201213.5113.7413.5113.677,043
4/16/201213.4313.5213.4313.523,990
4/13/201213.6013.6113.4413.449,181
4/12/201213.5913.6113.5813.611,703
4/11/201213.2813.3613.2813.338,432
4/10/201213.4713.5013.1213.17184,012
4/9/201213.5313.5413.4513.528,669
4/5/201213.7913.8213.7613.769,675
4/4/201213.9313.9313.7513.8137,109
4/3/201214.0914.1114.0014.023,390
4/2/201213.8714.0813.8714.0615,521
3/30/201213.9613.9613.8413.952,597
3/29/201213.8713.9013.7513.909,631
3/28/201214.0414.0413.8713.959,112
3/27/201214.1714.1714.0614.07113,318
3/26/201214.0614.1514.0614.1420,938
3/23/201213.8213.9413.7213.9413,708
3/22/201213.7613.8013.7413.756,088
3/21/201213.7913.9013.7913.8920,112
3/20/201213.8713.9213.7613.824,826
3/19/201213.8714.0313.8713.933,892
3/16/201213.9613.9613.8813.919,349
3/15/201213.8713.9613.8313.9339,607
3/14/201213.9613.9813.8213.863,626
3/13/201213.7813.9213.7813.9258,556
3/12/201213.8213.8213.7113.725,576
3/9/201213.8213.8713.8013.807,207
3/8/201213.6513.6713.6413.641,538
3/7/201213.3513.4913.3513.4916,674
3/6/201213.5213.5213.3113.3515,223
3/5/201213.6213.6513.6113.652,525
3/2/201213.8013.8213.6813.688,194
3/1/201213.7413.9013.7213.816,993
2/29/201213.8613.8613.7213.724,823
2/28/201213.8213.8913.7913.8410,733
2/27/201213.7213.8213.6313.8013,400
2/24/201213.8013.8513.7813.794,693
2/23/201213.6513.7913.6513.797,268
2/22/201213.6513.7513.6313.724,078
2/21/201213.8413.8813.7313.735,774
2/17/201213.8213.8213.7713.783,950
2/16/201213.5713.7813.5713.783,070
2/15/201213.7413.7713.5813.582,090
2/14/201213.6813.7013.5913.677,433
2/13/201213.6613.7613.6613.7121,866
2/10/201213.5813.6113.5513.574,700
2/9/201213.7213.8013.6613.714,720
2/8/201213.7013.7713.6513.7021,880
2/7/201213.6913.7513.6613.7215,165
2/6/201213.7113.7513.6713.737,516
2/3/201213.6413.7713.6413.7518,505
2/2/201213.5713.5913.4913.5114,974
2/1/201213.3613.5913.3613.5430,194
1/31/201213.3213.3213.2113.3120,859
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!