Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line 100 ETF FT (NY: FVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.17 18.47 18.17 18.47 36,743 +0.49(+2.72%)
Jan 28, 2016 18.13 18.13 17.96 17.98 6,733 +0.01(+0.05%)
Jan 27, 2016 18.32 18.33 17.97 17.97 7,348 -0.29(-1.58%)
Jan 26, 2016 18.14 18.35 18.14 18.26 9,791 +0.18(+1.00%)
Jan 25, 2016 18.26 18.26 18.08 18.08 2,713 -0.18(-0.99%)
Jan 22, 2016 18.14 18.26 18.14 18.26 11,505 +0.33(+1.84%)
Jan 21, 2016 18.02 18.03 17.84 17.93 1,655 +0.23(+1.30%)
Jan 20, 2016 17.72 17.73 17.34 17.70 5,672 -0.28(-1.56%)
Jan 19, 2016 18.19 18.19 17.91 17.98 2,797 -0.02(-0.11%)
Jan 15, 2016 17.90 18.00 18.00 18.00 10,500 -0.34(-1.85%)
Jan 14, 2016 18.15 18.39 17.98 18.34 4,144 +0.22(+1.21%)
Jan 13, 2016 18.64 18.64 18.12 18.12 3,695 -0.55(-2.95%)
Jan 12, 2016 18.62 18.68 18.51 18.67 2,123 +0.18(+0.97%)
Jan 11, 2016 18.50 18.52 18.41 18.49 5,857 -0.07(-0.38%)
Jan 08, 2016 18.79 18.79 18.56 18.56 6,589 -0.24(-1.28%)
Jan 07, 2016 18.90 18.96 18.76 18.80 3,623 -0.32(-1.67%)
Jan 06, 2016 19.10 19.12 19.10 19.12 544 -0.21(-1.09%)
Jan 05, 2016 19.27 19.33 19.27 19.33 2,627 +0.11(+0.57%)
Jan 04, 2016 19.43 19.43 19.12 19.22 2,666 -0.58(-2.93%)
Dec 31, 2015 19.91 19.80 19.80 19.80 3,000 -0.15(-0.75%)
Dec 30, 2015 20.06 20.08 19.95 19.95 19,062 -0.15(-0.75%)
Dec 29, 2015 20.09 20.14 20.05 20.10 9,113 +0.24(+1.20%)
Dec 28, 2015 19.75 19.86 19.75 19.86 1,179 -0.05(-0.24%)
Dec 24, 2015 19.84 19.91 19.91 19.91 2,800 +0.05(+0.25%)
Dec 23, 2015 19.85 19.87 19.85 19.86 534 +0.08(+0.40%)
Dec 22, 2015 19.70 19.78 19.56 19.78 5,368 +0.16(+0.82%)
Dec 21, 2015 19.66 19.66 19.51 19.62 7,544 +0.12(+0.62%)
Dec 18, 2015 19.71 19.71 19.50 19.50 4,333 -0.35(-1.76%)
Dec 17, 2015 20.01 20.01 19.83 19.85 2,534 -0.23(-1.15%)
Dec 16, 2015 19.92 20.08 19.92 20.08 900 +0.24(+1.21%)
Dec 15, 2015 19.85 19.85 19.84 19.84 976 +0.15(+0.76%)
Dec 14, 2015 19.77 19.77 19.64 19.69 1,670 +0.04(+0.20%)
Dec 11, 2015 19.70 19.70 19.61 19.65 1,963 -0.35(-1.75%)
Dec 10, 2015 19.97 20.06 19.97 20.00 1,532 +0.02(+0.10%)
Dec 09, 2015 20.19 20.19 19.97 19.98 3,276 -0.22(-1.09%)
Dec 08, 2015 20.10 20.21 20.10 20.20 8,970 +0.03(+0.15%)
Dec 07, 2015 20.25 20.25 20.11 20.17 4,554 -0.09(-0.44%)
Dec 04, 2015 19.90 20.28 19.90 20.26 3,526 +0.43(+2.17%)
Dec 03, 2015 20.14 20.19 19.81 19.83 2,776 -0.37(-1.83%)
Dec 02, 2015 20.34 20.34 20.20 20.20 3,030 -0.11(-0.54%)
Dec 01, 2015 20.31 20.31 20.31 20.31 1,030 +0.15(+0.74%)
Nov 30, 2015 20.29 20.29 20.16 20.16 1,263 -0.12(-0.59%)
Nov 27, 2015 20.23 20.28 20.23 20.28 831 +0.09(+0.45%)
Nov 25, 2015 20.07 20.19 20.19 20.19 4,000 +0.13(+0.63%)
Nov 24, 2015 19.90 20.06 19.85 20.06 5,037 -0.01(-0.04%)
Nov 23, 2015 20.08 20.12 20.06 20.07 3,863 +0.09(+0.45%)
Nov 20, 2015 19.98 20.02 19.98 19.98 1,951 +0.13(+0.65%)
Nov 19, 2015 19.90 19.90 19.85 19.85 2,233 +0.10(+0.50%)
Nov 18, 2015 19.59 19.76 19.59 19.75 1,769 +0.20(+1.03%)
Nov 17, 2015 19.56 19.68 19.55 19.55 2,596 +0.12(+0.62%)
Nov 16, 2015 19.32 19.43 19.32 19.43 753 +0.12(+0.62%)
Nov 13, 2015 19.45 19.48 19.31 19.31 2,872 -0.24(-1.23%)
Nov 12, 2015 19.69 19.69 19.55 19.55 1,596 -0.32(-1.61%)
Nov 11, 2015 19.92 19.95 19.87 19.87 15,384 +0.01(+0.05%)
Nov 10, 2015 19.86 19.86 19.86 19.86 9,539 +0.07(+0.35%)
Nov 09, 2015 19.96 19.96 19.75 19.79 5,142 -0.18(-0.91%)
Nov 06, 2015 19.98 20.02 19.96 19.97 12,626 -0.01(-0.04%)
Nov 05, 2015 19.97 19.98 19.97 19.98 4,676 +0.03(+0.15%)
Nov 04, 2015 20.13 20.13 19.95 19.95 5,388 -0.17(-0.85%)
Nov 03, 2015 20.06 20.17 20.06 20.12 3,803 -0.05(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.