First Trust Value Line 100 Exchange-Traded Fund Historical Stock Prices

(ETF)
FVL 
$19.12
*  
0.0299
 negative 
0.16%
Get FVL Alerts
*Delayed - data as of Apr. 21, 2014 10:07 ET 


Community Rating:
View:    FVL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
10:07 N/A  19.12  19.06  19.12 950
04/17/2014 19.085 19.111 19.05 19.0901 9,679
04/16/2014 18.93 18.9579 18.873 18.92 11,729
04/15/2014 18.7701 18.7999 18.59 18.77 1,980
04/14/2014 18.67 18.67 18.576 18.646 1,622
04/11/2014 18.88 18.89 18.56 18.63 257,743
04/10/2014 19.3 19.33 18.87 18.95 6,562
04/09/2014 19.16 19.29 19.11 19.29 17,231
04/08/2014 18.9815 19.1 18.86 19.0999 5,631
04/07/2014 19.22 19.22 18.8601 18.91 3,542
04/04/2014 19.6 19.64 19.16 19.22 6,545
04/03/2014 19.64 19.65 19.46 19.52 96,660
04/02/2014 19.5 19.65 19.49 19.64 233,802
04/01/2014 19.35 19.41 19.35 19.37 4,332
03/31/2014 19.02 19.27 19.02 19.27 8,111
03/28/2014 19.04 19.0483 18.938 18.938 2,688
03/27/2014 18.95 18.95 18.7401 18.765 2,679
03/26/2014 19.24 19.24 18.95 18.98 1,617
03/25/2014 19.16 19.23 19.041 19.15 3,984
03/24/2014 19.2413 19.2699 19.01 19.12 7,883
03/21/2014 19.24 19.39 19.24 19.25 5,197
03/20/2014 19.208 19.24 19.18 19.18 10,281
03/19/2014 19.231 19.264 19.0896 19.0896 3,143
03/18/2014 19.1 19.266 19.1 19.236 4,569
03/17/2014 19.1 19.1 18.9801 19.03 13,223
03/14/2014 18.96 18.978 18.87 18.91 5,171
03/13/2014 19.09 19.09 18.868 18.868 3,005
03/12/2014 18.894 19.05 18.894 19.04 5,703
03/11/2014 19.1956 19.2596 19.052 19.052 2,630
03/10/2014 19.13 19.13 19.12 19.12 1,922
03/07/2014 19.2899 19.2999 19.1901 19.23 5,849
03/06/2014 19.22 19.31 19.22 19.31 2,669
03/05/2014 19.21 19.21 19.17 19.18 2,127
03/04/2014 18.93 19.2114 18.93 19.19 3,989
03/03/2014 18.74 18.8599 18.69 18.815 11,487
02/28/2014 18.98 19.05 18.86 18.9601 6,538
02/27/2014 18.9199 18.98 18.9199 18.97 3,174
02/26/2014 18.9 18.981 18.9 18.9 6,510
02/25/2014 18.93 18.95 18.85 18.93 1,855
02/24/2014 18.9499 19.07 18.9499 18.98 26,071
02/21/2014 18.83 18.84 18.8299 18.8299 21,395
02/20/2014 18.66 18.77 18.66 18.74 83,333
02/19/2014 18.6 18.7801 18.6 18.6299 3,659
02/18/2014 18.6 18.7099 18.5901 18.7099 19,302
02/14/2014 18.52 18.5868 18.47 18.5432 2,967
02/13/2014 18.3399 18.5399 18.31 18.5165 8,686
02/12/2014 18.3101 18.37 18.28 18.29 9,103
02/11/2014 18.03 18.25 18.03 18.2499 3,448
02/10/2014 18.01 18.051 17.98 18.03 2,208
02/07/2014 17.989 18.03 17.96 18.03 4,047
02/06/2014 17.73 17.842 17.73 17.83 2,329
02/05/2014 17.62 17.66 17.53 17.6 13,612
02/04/2014 17.55 17.75 17.53 17.7 27,848
02/03/2014 17.91 17.91 17.513 17.5398 9,958
01/31/2014 18.121 18.17 18.03 18.03 1,958
01/30/2014 18.001 18.23 18 18.1961 4,537
01/29/2014 18.07 18.14 17.9504 18.05 13,902
01/28/2014 18.17 18.173 18.17 18.17 652
01/27/2014 17.941 17.9599 17.8299 17.9599 9,092
01/24/2014 18.47 18.47 18.0834 18.0834 4,197
01/23/2014 18.75 18.75 18.55 18.55 2,365
01/22/2014 18.69 18.8 18.69 18.79 8,758
01/21/2014 18.72 18.72 18.6201 18.65 2,798
01/17/2014 18.65 18.7 18.61 18.61 23,668
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?