$18.20 +0.16 (%) FTrst VL100 ETF Shs of Benef Interest - NYSEARCA

Oct. 20, 2014 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
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
1/19/201114.3214.3213.8713.94105,872
1/18/201114.2914.3214.1514.2833,656
1/14/201114.1014.3114.1014.3133,571
1/13/201114.0614.1614.0614.1112,736
1/12/201113.9414.0813.9414.048,120
1/11/201113.9814.0013.8613.9328,930
1/10/201113.7313.9413.6513.9423,323
1/7/201113.8213.8713.5913.7629,091
1/6/201113.8713.8813.7413.8020,465
1/5/201113.6813.8613.6613.8461,532
1/4/201113.8013.8613.5513.7024,137
1/3/201113.6113.8513.6113.7741,763
12/31/201013.5513.5913.5213.5239,460
12/30/201013.5613.6413.5613.5824,910
12/29/201013.5413.6113.5413.5626,588
12/28/201013.6313.6313.5113.5531,653
12/27/201013.7213.7213.5113.6215,425
12/23/201013.7313.7313.6113.6422,960
12/22/201013.7513.7513.6413.6929,633
12/21/201013.5813.7513.5813.7538,558
12/20/201013.6213.6213.4913.5764,885
12/17/201013.6413.6713.4813.5461,902
12/16/201013.4213.5613.3813.5640,882
12/15/201013.5113.5713.3813.4238,070
12/14/201013.5213.5913.4713.4785,524
12/13/201013.5813.6613.5013.50156,966
12/10/201013.6013.6613.4913.6357,207
12/9/201013.4713.5313.4313.501,153,470
12/8/201013.5113.5113.3813.44869,968
12/7/201013.5913.6313.4513.4679,811
12/6/201013.4013.4713.3513.4519,033
12/3/201013.2013.4313.2013.4382,922
12/2/201013.1213.2713.1113.2726,513
12/1/201012.9713.1112.9713.0833,838
11/30/201012.7912.8512.7612.8119,286
11/29/201012.8212.8912.6912.8921,458
11/26/201013.0313.0312.8612.9318,545
11/24/201012.7712.9712.7712.9711,078
11/23/201012.6612.7012.6412.7034,580
11/22/201012.7512.8012.6812.777,906
11/19/201012.5712.7012.5712.7026,505
11/18/201012.5112.6812.5112.597,841
11/17/201012.3012.4312.3012.419,549
11/16/201012.4312.4312.2312.3014,727
11/15/201012.5512.5812.5112.515,873
11/12/201012.6512.6512.4912.522,925
11/11/201012.6112.7112.5812.7111,026
11/10/201012.6112.7412.5412.735,543
11/9/201012.7612.7812.6412.6471,723
11/8/201012.6912.7412.6512.734,927
11/5/201012.6212.7112.6212.6910,709
11/4/201012.5112.6112.5112.616,978
11/3/201012.3612.3812.2612.384,074
11/2/201012.3112.3612.2912.3419,687
11/1/201012.3012.3012.1712.177,600
10/29/201012.2412.2612.2312.241,719
10/28/201012.2412.2512.1612.259,414
10/27/201012.1812.2012.0612.2013,069
10/26/201012.1012.2512.0412.189,173
Trading Center