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 (%)
Oct 31, 2007 18.44 18.64 18.31 18.57 29,660 +0.21(+1.14%)
Oct 30, 2007 18.55 18.55 18.35 18.36 60,682 -0.19(-1.02%)
Oct 29, 2007 18.56 18.60 18.43 18.55 23,366 +0.10(+0.54%)
Oct 26, 2007 18.34 18.47 18.26 18.45 37,520 +0.37(+2.05%)
Oct 25, 2007 18.05 18.19 17.91 18.08 32,177 +0.11(+0.61%)
Oct 24, 2007 17.95 17.99 17.65 17.97 29,695 -0.14(-0.77%)
Oct 23, 2007 17.89 18.11 17.80 18.11 27,700 +0.40(+2.26%)
Oct 22, 2007 17.28 17.71 17.28 17.71 24,200 +0.12(+0.68%)
Oct 19, 2007 18.06 18.07 17.59 17.59 34,525 -0.58(-3.19%)
Oct 18, 2007 18.04 18.20 18.03 18.17 29,120 +0.09(+0.50%)
Oct 17, 2007 18.14 18.19 17.87 18.08 28,200 +0.12(+0.67%)
Oct 16, 2007 18.00 18.03 17.93 17.96 38,900 -0.09(-0.50%)
Oct 15, 2007 18.25 18.25 17.98 18.05 57,062 -0.10(-0.55%)
Oct 12, 2007 18.06 18.19 17.98 18.15 16,153 +0.18(+1.00%)
Oct 11, 2007 18.30 18.36 17.82 17.97 26,500 -0.25(-1.37%)
Oct 10, 2007 18.12 18.22 18.05 18.22 58,120 +0.06(+0.33%)
Oct 09, 2007 18.02 18.17 18.01 18.16 1,399,130 +0.20(+1.11%)
Oct 08, 2007 17.94 18.03 17.90 17.96 18,200 +0.03(+0.17%)
Oct 05, 2007 17.86 18.00 17.83 17.93 32,500 +0.25(+1.41%)
Oct 04, 2007 17.55 17.69 17.52 17.68 12,500 +0.11(+0.63%)
Oct 03, 2007 17.60 17.70 17.55 17.57 9,200 -0.17(-0.96%)
Oct 02, 2007 17.68 17.75 17.62 17.74 46,900 +0.02(+0.11%)
Oct 01, 2007 17.47 17.76 17.47 17.72 36,866 +0.29(+1.66%)
Sep 28, 2007 17.55 17.61 17.42 17.43 22,850 -0.12(-0.68%)
Sep 27, 2007 17.55 17.57 17.47 17.55 123,400 +0.09(+0.52%)
Sep 26, 2007 17.47 17.50 17.36 17.46 70,850 +0.07(+0.40%)
Sep 25, 2007 17.17 17.39 17.17 17.39 21,200 +0.16(+0.93%)
Sep 24, 2007 17.37 17.40 17.22 17.23 45,343 -0.08(-0.46%)
Sep 21, 2007 17.27 17.40 17.27 17.31 83,700 +0.11(+0.62%)
Sep 20, 2007 17.26 17.27 17.15 17.20 48,300 -0.07(-0.38%)
Sep 19, 2007 17.31 17.36 17.20 17.27 42,300 +0.24(+1.41%)
Sep 18, 2007 16.60 17.25 16.56 17.03 154,738 +0.55(+3.34%)
Sep 17, 2007 16.57 16.57 16.47 16.48 199,405 -0.10(-0.60%)
Sep 14, 2007 16.47 16.59 16.47 16.58 18,000 +0.04(+0.24%)
Sep 13, 2007 16.54 16.65 16.52 16.54 28,800 +0.05(+0.30%)
Sep 12, 2007 16.47 16.57 16.47 16.49 17,140 -0.02(-0.12%)
Sep 11, 2007 16.30 16.54 16.30 16.51 22,900 +0.31(+1.91%)
Sep 10, 2007 16.41 16.41 16.02 16.20 11,910 -0.09(-0.55%)
Sep 07, 2007 16.38 16.43 16.23 16.29 10,075 -0.36(-2.16%)
Sep 06, 2007 16.58 16.67 16.56 16.65 12,300 +0.10(+0.60%)
Sep 05, 2007 16.53 16.59 16.48 16.55 9,780 -0.09(-0.54%)
Sep 04, 2007 16.46 16.73 16.46 16.64 20,571 +0.22(+1.34%)
Aug 31, 2007 16.40 16.48 16.33 16.42 20,100 +0.24(+1.48%)
Aug 30, 2007 16.23 16.30 16.13 16.18 35,824 +0.00(+0.00%)
Aug 29, 2007 15.97 16.19 15.92 16.18 32,150 +0.38(+2.41%)
Aug 28, 2007 16.09 16.10 15.80 15.80 22,400 -0.49(-3.01%)
Aug 27, 2007 16.36 16.39 16.27 16.29 17,400 -0.12(-0.73%)
Aug 24, 2007 16.19 16.41 16.19 16.41 32,700 +0.22(+1.36%)
Aug 23, 2007 16.26 16.30 16.12 16.19 25,905 +0.03(+0.19%)
Aug 22, 2007 16.15 16.21 16.05 16.16 19,320 +0.27(+1.70%)
Aug 21, 2007 15.79 15.94 15.76 15.89 32,950 +0.10(+0.63%)
Aug 20, 2007 15.78 15.88 15.63 15.79 59,525 +0.13(+0.83%)
Aug 17, 2007 15.86 15.86 15.47 15.66 27,500 +0.32(+2.09%)
Aug 16, 2007 15.16 15.34 14.79 15.34 125,503 -0.04(-0.26%)
Aug 15, 2007 15.65 15.79 15.30 15.38 196,072 -0.39(-2.47%)
Aug 14, 2007 16.10 16.13 15.77 15.77 230,100 -0.36(-2.23%)
Aug 13, 2007 16.24 16.33 16.11 16.13 48,900 +0.11(+0.69%)
Aug 10, 2007 15.60 16.06 15.52 16.02 89,950 +0.15(+0.95%)
Aug 09, 2007 15.90 16.15 15.79 15.87 66,100 -0.41(-2.52%)
Aug 08, 2007 16.31 16.43 16.13 16.28 64,760 +0.17(+1.06%)
Aug 07, 2007 15.96 16.18 15.85 16.11 136,400 +0.11(+0.69%)
Aug 06, 2007 15.90 16.00 15.65 16.00 70,800 +0.02(+0.13%)
Aug 03, 2007 16.02 16.31 15.95 15.98 13,700 -0.33(-2.02%)
Aug 02, 2007 16.30 16.34 16.14 16.31 28,650 +0.15(+0.93%)
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.