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, 2012 13.04 13.06 12.99 13.00 7,271 -0.02(-0.15%)
Oct 26, 2012 12.97 13.02 13.02 13.02 700 +0.05(+0.38%)
Oct 25, 2012 13.16 13.16 12.97 12.97 4,211 -0.16(-1.21%)
Oct 24, 2012 13.13 13.13 13.13 13.13 400 +0.03(+0.23%)
Oct 23, 2012 13.10 13.10 12.99 13.10 3,094 -0.12(-0.91%)
Oct 19, 2012 13.36 13.36 13.18 13.22 18,221 -0.19(-1.42%)
Oct 18, 2012 13.42 13.46 13.36 13.41 3,601 -0.02(-0.15%)
Oct 17, 2012 13.41 13.45 13.39 13.43 4,554 +0.07(+0.52%)
Oct 16, 2012 13.28 13.36 13.28 13.36 15,793 +0.16(+1.21%)
Oct 15, 2012 13.08 13.20 13.08 13.20 4,419 +0.11(+0.84%)
Oct 12, 2012 13.15 13.16 13.08 13.09 6,016 -0.05(-0.38%)
Oct 11, 2012 13.21 13.23 13.14 13.14 3,558 +0.00(+0.00%)
Oct 10, 2012 13.17 13.19 13.14 13.14 10,938 -0.22(-1.65%)
Oct 08, 2012 13.37 13.36 13.36 13.36 3,900 -0.09(-0.66%)
Oct 05, 2012 13.43 13.51 13.43 13.45 8,448 +0.10(+0.75%)
Oct 04, 2012 13.30 13.36 13.30 13.35 8,650 +0.09(+0.68%)
Oct 03, 2012 13.23 13.27 13.23 13.26 4,808 +0.07(+0.53%)
Oct 02, 2012 13.20 13.21 13.15 13.19 5,358 -0.00(-0.03%)
Oct 01, 2012 13.23 13.24 13.16 13.19 10,467 +0.01(+0.06%)
Sep 28, 2012 13.13 13.19 13.13 13.19 30,406 -0.05(-0.41%)
Sep 27, 2012 13.14 13.24 13.14 13.24 6,200 +0.13(+1.00%)
Sep 26, 2012 13.08 13.11 13.08 13.11 1,302 -0.10(-0.76%)
Sep 25, 2012 13.39 13.42 13.21 13.21 6,535 -0.15(-1.12%)
Sep 24, 2012 13.37 13.41 13.34 13.36 3,875 -0.07(-0.52%)
Sep 21, 2012 13.47 13.47 13.43 13.43 1,681 +0.01(+0.08%)
Sep 20, 2012 13.34 13.42 13.34 13.42 4,949 -0.08(-0.60%)
Sep 19, 2012 13.43 13.51 13.43 13.50 3,380 +0.10(+0.72%)
Sep 18, 2012 13.42 13.43 13.38 13.40 7,650 -0.05(-0.37%)
Sep 17, 2012 13.48 13.49 13.44 13.45 1,379 -0.15(-1.08%)
Sep 14, 2012 13.62 13.68 13.60 13.60 19,611 +0.07(+0.51%)
Sep 13, 2012 13.35 13.53 13.33 13.53 10,519 +0.17(+1.28%)
Sep 12, 2012 13.30 13.36 13.30 13.36 7,421 +0.08(+0.60%)
Sep 11, 2012 13.26 13.33 13.26 13.28 7,805 +0.02(+0.15%)
Sep 10, 2012 13.27 13.32 13.25 13.26 7,845 -0.02(-0.18%)
Sep 07, 2012 13.23 13.29 13.23 13.28 6,694 +0.09(+0.71%)
Sep 06, 2012 13.05 13.21 13.05 13.19 8,619 +0.25(+1.93%)
Sep 05, 2012 12.93 12.96 12.89 12.94 5,755 -0.00(-0.00%)
Sep 04, 2012 12.79 12.97 12.79 12.94 8,853 +0.05(+0.39%)
Aug 31, 2012 12.85 12.89 12.79 12.89 6,789 +0.06(+0.47%)
Aug 30, 2012 12.80 12.83 12.80 12.83 650 -0.12(-0.96%)
Aug 29, 2012 12.92 12.98 12.90 12.95 11,497 -0.01(-0.04%)
Aug 27, 2012 13.02 13.02 12.96 12.96 1,890 -0.02(-0.15%)
Aug 24, 2012 12.93 13.01 12.93 12.98 2,542 +0.00(+0.00%)
Aug 23, 2012 13.00 13.00 12.93 12.98 3,665 -0.16(-1.22%)
Aug 22, 2012 13.13 13.14 13.13 13.14 683 -0.01(-0.11%)
Aug 21, 2012 13.18 13.30 13.15 13.15 8,436 +0.00(+0.04%)
Aug 20, 2012 13.10 13.16 13.10 13.15 11,469 -0.04(-0.30%)
Aug 17, 2012 13.14 13.19 13.13 13.19 13,760 +0.11(+0.83%)
Aug 16, 2012 12.98 13.10 12.98 13.08 9,535 +0.13(+1.02%)
Aug 15, 2012 12.93 12.97 12.91 12.95 8,006 +0.07(+0.54%)
Aug 14, 2012 12.93 12.94 12.87 12.88 4,627 -0.01(-0.08%)
Aug 13, 2012 12.91 12.91 12.82 12.89 5,578 -0.03(-0.23%)
Aug 10, 2012 12.87 12.92 12.87 12.92 3,499 -0.02(-0.15%)
Aug 09, 2012 12.94 12.94 12.91 12.94 9,812 +0.02(+0.15%)
Aug 08, 2012 12.88 12.94 12.88 12.92 4,831 -0.01(-0.08%)
Aug 07, 2012 12.91 12.94 12.90 12.93 6,471 +0.15(+1.17%)
Aug 06, 2012 12.75 12.82 12.75 12.78 5,649 +0.08(+0.63%)
Aug 03, 2012 12.70 12.78 12.70 12.70 6,856 +0.31(+2.50%)
Aug 02, 2012 12.40 12.40 12.35 12.39 3,401 -0.21(-1.67%)
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.