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 30, 2015 20.09 20.10 20.08 20.08 793 +0.06(+0.30%)
Oct 28, 2015 19.92 20.05 19.92 20.02 197 +0.23(+1.16%)
Oct 27, 2015 19.85 19.85 19.79 19.79 1,842 -0.13(-0.67%)
Oct 26, 2015 19.95 19.95 19.90 19.92 3,758 -0.04(-0.19%)
Oct 23, 2015 19.94 19.96 19.94 19.96 1,085 +0.15(+0.76%)
Oct 22, 2015 19.71 19.81 19.71 19.81 2,828 +0.03(+0.14%)
Oct 21, 2015 19.67 19.78 19.67 19.78 2,041 -0.11(-0.54%)
Oct 20, 2015 19.98 19.98 19.85 19.89 2,902 +0.02(+0.10%)
Oct 19, 2015 19.94 19.94 19.84 19.87 3,170 +0.12(+0.61%)
Oct 16, 2015 19.78 19.82 19.75 19.75 3,253 +0.28(+1.44%)
Oct 14, 2015 19.60 19.63 19.47 19.47 82 -0.30(-1.52%)
Oct 13, 2015 19.85 19.94 19.74 19.77 2,145 -0.15(-0.75%)
Oct 12, 2015 19.88 19.95 19.88 19.92 3,702 +0.10(+0.51%)
Oct 09, 2015 19.78 19.87 19.78 19.82 3,463 +0.09(+0.46%)
Oct 08, 2015 19.57 19.73 19.50 19.73 2,273 +0.21(+1.08%)
Oct 07, 2015 19.49 19.53 19.40 19.52 2,572 +0.16(+0.80%)
Oct 06, 2015 19.60 19.60 19.26 19.36 82,761 -0.14(-0.69%)
Oct 05, 2015 19.48 19.54 19.48 19.50 954 +0.16(+0.83%)
Oct 02, 2015 18.99 19.34 18.81 19.34 9,577 +0.22(+1.15%)
Oct 01, 2015 19.02 19.12 18.91 19.12 4,096 +0.02(+0.10%)
Sep 30, 2015 18.93 19.10 18.93 19.10 10,978 +0.42(+2.25%)
Sep 29, 2015 18.81 18.83 18.68 18.68 11,705 -0.13(-0.67%)
Sep 28, 2015 19.13 19.15 18.74 18.81 18,708 -0.61(-3.16%)
Sep 25, 2015 19.59 19.68 19.35 19.42 22,162 -0.06(-0.31%)
Sep 24, 2015 19.34 19.48 19.34 19.48 1,706 -0.23(-1.17%)
Sep 23, 2015 19.75 19.78 19.63 19.71 2,220 -0.05(-0.25%)
Sep 22, 2015 19.90 19.90 19.68 19.76 5,845 -0.33(-1.64%)
Sep 21, 2015 20.12 20.31 20.08 20.09 7,430 -0.04(-0.18%)
Sep 18, 2015 20.22 20.23 20.12 20.13 3,959 -0.38(-1.87%)
Sep 17, 2015 20.31 20.57 20.31 20.51 2,472 +0.20(+0.98%)
Sep 16, 2015 20.20 20.31 20.18 20.31 1,472 +0.11(+0.55%)
Sep 15, 2015 20.05 20.20 20.05 20.20 3,594 +0.18(+0.90%)
Sep 14, 2015 20.03 20.05 20.01 20.02 5,174 -0.06(-0.30%)
Sep 11, 2015 19.92 20.08 19.89 20.08 5,770 +0.13(+0.66%)
Sep 10, 2015 19.92 20.12 19.92 19.95 6,193 +0.01(+0.05%)
Sep 09, 2015 20.23 20.33 19.94 19.94 3,038 -0.16(-0.80%)
Sep 08, 2015 19.96 20.14 19.91 20.10 37,428 +0.44(+2.24%)
Sep 04, 2015 19.67 19.66 19.66 19.66 1,500 -0.23(-1.16%)
Sep 03, 2015 20.03 20.03 19.88 19.89 5,280 +0.19(+0.97%)
Sep 02, 2015 19.65 19.70 19.56 19.70 8,310 +0.25(+1.28%)
Sep 01, 2015 19.67 19.67 19.45 19.45 1,345 -0.69(-3.45%)
Aug 31, 2015 20.10 20.17 20.10 20.14 1,558 +0.00(+0.02%)
Aug 28, 2015 20.07 20.14 20.07 20.14 3,231 +0.06(+0.30%)
Aug 27, 2015 19.90 20.14 19.82 20.08 6,678 +0.46(+2.34%)
Aug 26, 2015 19.60 19.64 19.22 19.62 5,090 +0.44(+2.29%)
Aug 25, 2015 19.55 19.68 19.17 19.18 6,825 -0.01(-0.05%)
Aug 24, 2015 19.13 19.82 18.56 19.19 7,809 -0.75(-3.76%)
Aug 21, 2015 20.28 20.32 19.94 19.94 5,519 -0.83(-4.00%)
Aug 20, 2015 20.96 20.96 20.77 20.77 1,519 -0.36(-1.70%)
Aug 19, 2015 21.04 21.13 21.04 21.13 3,766 -0.12(-0.56%)
Aug 18, 2015 21.34 21.34 21.25 21.25 1,328 -0.09(-0.43%)
Aug 17, 2015 21.06 21.34 21.06 21.34 4,596 +0.15(+0.72%)
Aug 14, 2015 21.00 21.19 20.99 21.19 2,313 +0.10(+0.47%)
Aug 13, 2015 21.13 21.17 21.09 21.09 2,096 +0.16(+0.76%)
Aug 12, 2015 20.68 20.93 20.68 20.93 2,327 -0.13(-0.62%)
Aug 11, 2015 21.10 21.10 21.04 21.06 1,044 -0.14(-0.66%)
Aug 10, 2015 21.06 21.20 21.06 21.20 1,351 +0.32(+1.53%)
Aug 07, 2015 20.99 20.99 20.88 20.88 970 -0.16(-0.76%)
Aug 06, 2015 21.29 21.29 20.96 21.04 2,519 -0.27(-1.27%)
Aug 05, 2015 21.41 21.41 21.29 21.31 518 +0.14(+0.65%)
Aug 04, 2015 21.20 21.23 21.17 21.17 2,371 +0.00(+0.01%)
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.