FinData: Historical Data for AMEX, FVL - First Trust Value Line 100 Exchange-Traded Fund

Tuesday, 23 April 2024

First Trust Value Line 100 Exchange-Traded Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
11/12/20	23.00	23.17	23.00	23.16	7,400
10/12/20	23.25	23.25	23.12	23.17	3,600
09/12/20	23.17	23.31	23.17	23.28	800
08/12/20	23.23	23.25	23.23	23.24	700
07/12/20	23.11	23.11	23.08	23.08	900
04/12/20	23.11	23.18	23.09	23.18	16,600
03/12/20	23.06	23.06	22.94	22.94	500
02/12/20	23.15	23.15	23.00	23.00	500
01/12/20	23.08	23.16	23.08	23.14	1,400
30/11/20	22.85	22.92	22.78	22.92	1,700
27/11/20	22.87	22.94	22.87	22.94	2,700
25/11/20	22.75	22.80	22.73	22.79	2,500
24/11/20	22.74	22.82	22.74	22.75	900
23/11/20	22.66	22.72	22.64	22.72	1,600
20/11/20	22.75	22.75	22.68	22.68	300
19/11/20	22.76	22.76	22.73	22.74	2,400
18/11/20	22.82	22.88	22.61	22.61	8,500
17/11/20	22.96	22.96	22.85	22.85	1,100
16/11/20	22.98	22.98	22.98	22.98	100
13/11/20	22.77	22.92	22.76	22.90	2,200
12/11/20	22.63	22.63	22.53	22.53	700
11/11/20	22.62	22.76	22.62	22.73	3,000
10/11/20	22.33	22.48	22.32	22.41	8,800
09/11/20	23.27	23.30	22.49	22.49	1,100
06/11/20	22.93	22.93	22.93	22.93	100
05/11/20	22.88	22.88	22.83	22.83	1,500
04/11/20	22.38	22.70	22.38	22.49	1,700
03/11/20	22.10	22.10	22.10	22.10	300
02/11/20	21.44	21.59	21.43	21.59	500
30/10/20	21.17	21.25	21.13	21.21	700
29/10/20	21.30	21.59	21.30	21.51	3,300
28/10/20	21.74	21.74	21.39	21.39	2,100
27/10/20	22.12	22.12	22.03	22.03	200
26/10/20	21.93	22.04	21.93	22.04	2,500
23/10/20	22.33	22.39	22.27	22.39	3,000
22/10/20	22.18	22.31	22.18	22.31	900
21/10/20	22.37	22.41	22.37	22.37	600
20/10/20	22.49	22.49	22.39	22.44	1,000
19/10/20	22.78	22.78	22.38	22.38	800
16/10/20	22.89	22.92	22.75	22.75	3,900
15/10/20	22.60	22.73	22.60	22.73	800
14/10/20	22.94	23.05	22.73	22.81	4,600
13/10/20	23.02	23.02	22.92	22.99	1,900

Global Indices

No news available...

Currencies