$20.32 +0.38 (%) FTrst VL100 ETF Shs of Benef Interest - NYSE ARCA

Jun. 30, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVL historical data

Date Open High Low Close Volume
4/22/201314.4014.5014.3414.473,327
4/19/201314.2214.4214.1714.423,369
4/18/201314.2614.3314.1714.1715,396
4/17/201314.3714.3714.2214.288,365
4/16/201314.4814.5514.4414.558,887
4/15/201314.6714.6714.3214.333,179
4/12/201315.0815.0914.9714.971,145
4/11/201315.1515.2215.1115.113,266
4/10/201314.9315.0814.9315.081,769
4/9/201314.8614.8914.8314.892,228
4/8/201314.7514.8814.6914.887,922
4/5/201314.4814.6214.4614.614,629
4/4/201314.5914.6814.5914.6815,690
4/3/201314.9014.9014.5214.522,801
4/2/201315.0215.0814.8814.916,230
4/1/201315.2115.2114.9814.981,194
3/28/201315.1415.1915.1415.195,344
3/27/201315.0115.1015.0115.106,562
3/26/201315.1015.1615.1015.156,819
3/25/201315.2115.2115.0715.072,281
3/22/201315.0815.1015.0715.101,770
3/21/201315.1215.1215.0415.072,650
3/20/201315.1115.2115.0815.217,157
3/19/201314.9814.9814.9014.934,595
3/18/201314.9015.0014.9014.975,902
3/15/201315.0015.0715.0015.071,938
3/14/201315.0915.1015.0715.096,200
3/13/201314.9314.9714.9314.972,236
3/12/201314.8414.9514.8414.906,134
3/11/201314.9215.0014.9214.9715,167
3/8/201314.8514.8914.7914.8810,189
3/7/201314.7414.8014.7414.807,644
3/6/201314.8314.8314.7314.7710,152
3/5/201314.5814.7614.5714.7521,687
3/4/201314.3414.5414.3414.5416,780
3/1/201314.2414.4214.1614.4226,330
2/28/201314.3214.4114.2914.343,854
2/27/201314.1114.3214.1014.328,444
2/26/201313.8314.0613.8314.0410,250
2/25/201314.0714.1013.8513.852,065
2/22/201314.0614.1814.0614.187,580
2/21/201314.0014.0813.9614.007,709
2/20/201314.3514.3514.2314.232,117
2/19/201314.3914.4614.3814.464,200
2/15/201314.4114.4514.3914.413,575
2/14/201314.3314.4114.3314.4128,656
2/13/201314.3214.3514.2914.353,509
2/12/201314.1214.2914.1214.2925,352
2/11/201314.1314.1614.1314.164,832
2/8/201314.0914.0914.0914.090
2/7/201314.0114.1014.0114.091,093
2/6/201314.1714.2014.1514.181,878
2/5/201314.0714.2314.0714.2014,086
2/4/201314.1914.1914.0814.0822,177
2/1/201314.2414.3214.2414.276,575
1/31/201314.0514.1213.9414.124,400
1/30/201314.2314.2514.1014.103,234
1/29/201314.1714.2014.1614.181,838
1/28/201314.1314.1614.1114.163,050
1/25/201314.1314.1914.1314.1912,219
1/24/201314.1014.1714.0714.114,812
1/23/201314.0214.0714.0214.048,143
1/22/201313.9314.0213.9314.025,478
1/18/201313.9013.9513.9013.952,129
1/17/201313.8813.9313.8413.9311,739
1/16/201313.7713.8013.7613.782,828
1/15/201313.7213.8013.7113.8010,323
1/14/201313.8013.8013.7713.7936,724
1/11/201313.7713.7913.7713.792,508
1/10/201313.7513.7613.6913.7513,400
1/9/201313.7613.7813.7513.751,850
1/8/201313.5813.6813.5813.685,354
1/7/201313.6613.6813.6113.655,026
1/4/201313.6513.7013.6513.691,105
1/3/201313.6013.6713.6013.662,975
1/2/201313.4913.6013.4913.5726,452
12/31/201213.0613.2713.0613.2622,856
12/28/201213.0413.1013.0213.034,899
12/27/201213.0913.1412.9913.0820,006
12/26/201213.1613.1613.1113.134,515
12/24/201213.2013.2213.1913.196,428
12/21/201213.1913.2612.9213.239,355
12/20/201213.3613.4513.3613.454,693
12/19/201213.4013.4613.3713.3913,502
12/18/201213.2513.4113.2513.396,956
12/17/201213.0613.2213.0613.2211,981
12/14/201213.0713.1013.0213.0215,843
12/13/201213.1513.1913.0513.0814,634
12/12/201213.2513.2513.2113.215,244
12/11/201213.2013.2513.1913.233,132
12/10/201213.1313.1913.1313.1616,223
12/7/201213.1413.1513.0913.144,684
12/6/201213.0813.1313.0813.133,857
12/5/201213.0813.1313.0813.092,780
12/4/201213.1313.1913.1013.175,265
12/3/201213.2413.2813.1813.1811,757
11/30/201213.2313.2313.1513.214,902
11/29/201213.2513.2513.1813.2123,958
11/28/201213.0313.1512.9913.158,292
11/27/201213.0713.1113.0513.0617,106
Trading Center