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, 2008 9.810 10.48 9.810 10.27 72,066 +0.38(+3.86%)
Oct 30, 2008 9.930 10.09 9.720 9.890 52,280 +0.18(+1.88%)
Oct 29, 2008 9.060 9.950 9.060 9.707 60,999 +0.46(+5.00%)
Oct 28, 2008 8.970 9.440 8.610 9.245 34,344 +0.30(+3.30%)
Oct 27, 2008 9.000 9.190 8.950 8.950 8,950 -0.15(-1.65%)
Oct 24, 2008 8.470 9.254 8.470 9.100 18,715 -0.39(-4.15%)
Oct 23, 2008 9.810 9.817 9.100 9.494 19,338 -0.10(-1.00%)
Oct 22, 2008 10.02 10.15 9.520 9.590 24,622 -1.01(-9.53%)
Oct 21, 2008 10.70 10.72 10.51 10.60 19,381 +0.03(+0.28%)
Oct 20, 2008 10.41 10.65 10.30 10.57 25,810 +0.27(+2.62%)
Oct 17, 2008 10.41 10.66 9.950 10.30 59,352 +0.01(+0.09%)
Oct 16, 2008 10.05 10.34 9.430 10.29 135,563 +0.40(+4.05%)
Oct 15, 2008 10.62 10.62 9.890 9.890 20,905 -1.01(-9.27%)
Oct 14, 2008 11.81 12.40 10.65 10.90 56,290 -0.20(-1.80%)
Oct 13, 2008 10.44 11.10 10.40 11.10 55,321 +1.00(+9.90%)
Oct 10, 2008 9.280 10.15 8.930 10.10 97,726 +0.26(+2.64%)
Oct 09, 2008 10.38 10.81 9.840 9.840 57,943 -0.58(-5.57%)
Oct 08, 2008 9.920 10.91 9.880 10.42 202,250 -0.05(-0.48%)
Oct 07, 2008 11.56 11.56 10.47 10.47 67,500 -0.72(-6.43%)
Oct 06, 2008 11.25 11.25 10.60 11.19 71,636 -0.24(-2.10%)
Oct 03, 2008 12.15 12.32 11.43 11.43 46,015 -0.48(-4.03%)
Oct 02, 2008 12.55 12.55 11.91 11.91 48,057 -0.88(-6.88%)
Oct 01, 2008 12.73 12.98 12.73 12.79 58,058 -0.24(-1.84%)
Sep 30, 2008 12.74 13.07 12.64 13.03 35,769 +0.39(+3.09%)
Sep 29, 2008 13.33 13.33 12.58 12.64 92,736 -0.96(-7.06%)
Sep 26, 2008 13.53 13.60 13.36 13.60 0 -0.14(-1.02%)
Sep 25, 2008 13.57 13.81 13.57 13.74 47,802 +0.15(+1.10%)
Sep 24, 2008 13.70 13.78 13.59 13.59 8,540 -0.14(-1.02%)
Sep 23, 2008 13.94 14.10 13.73 13.73 28,246 -0.36(-2.56%)
Sep 22, 2008 14.08 14.36 14.06 14.09 32,892 -0.32(-2.22%)
Sep 19, 2008 14.00 14.47 14.00 14.41 0 +0.65(+4.72%)
Sep 18, 2008 13.27 13.78 12.97 13.76 58,907 +0.52(+3.93%)
Sep 17, 2008 13.54 13.74 13.23 13.24 75,672 -0.58(-4.20%)
Sep 16, 2008 13.50 13.84 13.21 13.82 40,257 +0.28(+2.07%)
Sep 15, 2008 13.91 14.01 13.47 13.54 56,497 -0.62(-4.38%)
Sep 12, 2008 14.00 14.18 13.90 14.16 19,167 +0.13(+0.93%)
Sep 11, 2008 13.77 14.03 13.57 14.03 17,617 +0.26(+1.89%)
Sep 10, 2008 13.54 13.87 13.54 13.77 40,609 +0.32(+2.38%)
Sep 09, 2008 14.23 14.23 13.45 13.45 11,469 -0.71(-5.01%)
Sep 08, 2008 14.79 14.79 14.03 14.16 11,039 -0.05(-0.35%)
Sep 05, 2008 13.98 14.25 13.80 14.21 0 +0.02(+0.14%)
Sep 04, 2008 14.57 14.60 14.06 14.19 14,653 -0.47(-3.21%)
Sep 03, 2008 14.88 14.94 14.55 14.66 12,020 -0.27(-1.81%)
Sep 02, 2008 15.26 15.30 14.87 14.93 20,041 -0.31(-2.03%)
Aug 29, 2008 15.38 15.38 15.24 15.24 3,074 -0.16(-1.04%)
Aug 28, 2008 15.35 15.40 15.28 15.40 13,318 +0.16(+1.05%)
Aug 27, 2008 15.19 15.32 15.18 15.24 5,184 +0.17(+1.13%)
Aug 26, 2008 15.04 15.10 14.99 15.07 6,334 +0.06(+0.40%)
Aug 25, 2008 15.23 15.23 14.94 15.01 15,289 -0.23(-1.48%)
Aug 22, 2008 15.30 15.36 15.20 15.24 13,803 -0.07(-0.48%)
Aug 21, 2008 15.22 15.37 15.19 15.31 8,047 +0.10(+0.66%)
Aug 20, 2008 15.13 15.24 15.13 15.21 13,868 +0.19(+1.26%)
Aug 19, 2008 14.97 15.02 14.97 15.02 15,385 +0.01(+0.07%)
Aug 18, 2008 15.20 15.35 15.00 15.01 10,951 -0.18(-1.18%)
Aug 15, 2008 15.40 15.40 15.18 15.19 0 -0.14(-0.93%)
Aug 14, 2008 15.14 15.39 15.14 15.33 6,157 +0.03(+0.22%)
Aug 13, 2008 15.20 15.33 15.04 15.30 6,005 +0.28(+1.86%)
Aug 12, 2008 15.10 15.10 15.02 15.02 2,519 -0.10(-0.66%)
Aug 11, 2008 15.28 15.28 15.06 15.12 13,385 +0.01(+0.07%)
Aug 08, 2008 15.10 15.15 14.92 15.11 6,475 +0.09(+0.60%)
Aug 07, 2008 15.08 15.19 15.01 15.02 10,426 -0.23(-1.51%)
Aug 06, 2008 14.97 15.28 14.97 15.25 11,845 +0.25(+1.67%)
Aug 05, 2008 14.97 15.01 14.86 15.00 10,493 +0.14(+0.94%)
Aug 04, 2008 15.35 15.35 14.80 14.86 54,661 -0.58(-3.76%)
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.