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, 2016 19.39 19.39 19.37 19.39 3,862 -0.04(-0.20%)
Oct 28, 2016 19.56 19.57 19.43 19.43 1,398 -0.20(-1.02%)
Oct 27, 2016 19.91 19.91 19.63 19.63 2,013 -0.24(-1.21%)
Oct 26, 2016 19.96 20.04 19.86 19.87 1,799 -0.22(-1.09%)
Oct 25, 2016 20.22 20.22 20.09 20.09 1,602 -0.07(-0.36%)
Oct 24, 2016 20.20 20.27 20.16 20.16 2,559 +0.11(+0.55%)
Oct 21, 2016 20.12 20.12 20.05 20.05 591 -0.16(-0.79%)
Oct 20, 2016 20.21 20.21 20.19 20.21 2,320 -0.05(-0.25%)
Oct 19, 2016 20.15 20.34 20.06 20.26 7,325 +0.12(+0.60%)
Oct 18, 2016 20.14 20.14 20.14 20.14 236 +0.17(+0.85%)
Oct 17, 2016 19.97 20.01 19.97 19.97 2,800 -0.02(-0.10%)
Oct 14, 2016 20.01 20.02 19.99 19.99 3,725 -0.10(-0.50%)
Oct 13, 2016 20.00 20.11 19.95 20.09 2,865 -0.11(-0.54%)
Oct 12, 2016 20.12 20.20 20.08 20.20 1,471 +0.10(+0.50%)
Oct 11, 2016 20.10 20.10 20.10 20.10 206 -0.38(-1.85%)
Oct 10, 2016 20.48 20.48 20.48 20.48 506 +0.19(+0.94%)
Oct 07, 2016 20.43 20.43 20.29 20.29 1,440 -0.13(-0.64%)
Oct 06, 2016 20.37 20.42 20.37 20.42 2,886 -0.05(-0.24%)
Oct 05, 2016 20.47 20.51 20.45 20.47 1,802 +0.15(+0.74%)
Oct 04, 2016 20.61 20.61 20.30 20.32 1,367 -0.26(-1.26%)
Oct 03, 2016 20.70 20.70 20.48 20.58 107,240 -0.14(-0.68%)
Sep 30, 2016 20.68 20.74 20.57 20.72 4,040 +0.11(+0.56%)
Sep 29, 2016 20.72 20.72 20.52 20.61 3,483 -0.08(-0.41%)
Sep 28, 2016 20.50 20.69 20.50 20.69 2,528 +0.13(+0.63%)
Sep 27, 2016 20.47 20.56 20.47 20.56 1,475 -0.05(-0.26%)
Sep 23, 2016 20.80 20.80 20.61 20.61 156 -0.21(-1.02%)
Sep 22, 2016 20.74 20.83 20.74 20.83 2,994 +0.28(+1.35%)
Sep 21, 2016 20.20 20.55 20.20 20.55 11,173 +0.28(+1.38%)
Sep 20, 2016 20.25 20.30 20.25 20.27 746 +0.03(+0.15%)
Sep 19, 2016 20.11 20.34 20.11 20.24 3,635 +0.18(+0.90%)
Sep 16, 2016 20.10 20.11 20.06 20.06 671 -0.11(-0.55%)
Sep 15, 2016 20.17 20.19 20.17 20.17 1,130 +0.24(+1.20%)
Sep 14, 2016 19.98 19.98 19.91 19.93 2,392 -0.03(-0.17%)
Sep 13, 2016 20.15 20.16 19.95 19.96 5,989 -0.42(-2.05%)
Sep 12, 2016 20.06 20.38 20.06 20.38 983 +0.13(+0.64%)
Sep 09, 2016 20.40 20.40 20.25 20.25 393 -0.58(-2.77%)
Sep 08, 2016 20.87 20.87 20.82 20.83 2,100 -0.06(-0.30%)
Sep 07, 2016 20.76 20.89 20.76 20.89 10,366 +0.06(+0.29%)
Sep 06, 2016 20.72 20.83 20.72 20.83 18,557 +0.18(+0.89%)
Sep 02, 2016 20.67 20.65 20.65 20.65 1,900 +0.19(+0.91%)
Sep 01, 2016 20.46 20.51 20.44 20.46 3,821 +0.06(+0.29%)
Aug 31, 2016 20.50 20.50 20.36 20.40 3,955 -0.14(-0.68%)
Aug 30, 2016 20.79 20.79 20.53 20.54 5,727 -0.22(-1.06%)
Aug 29, 2016 20.61 20.76 20.61 20.76 1,432 +0.07(+0.34%)
Aug 26, 2016 20.83 20.94 20.59 20.69 5,247 -0.02(-0.10%)
Aug 25, 2016 20.76 20.78 20.69 20.71 8,251 -0.02(-0.10%)
Aug 24, 2016 20.93 20.93 20.70 20.73 8,120 -0.21(-1.02%)
Aug 23, 2016 20.99 20.99 20.94 20.94 1,958 +0.10(+0.48%)
Aug 22, 2016 20.82 20.87 20.82 20.84 5,758 -0.03(-0.13%)
Aug 19, 2016 20.84 20.88 20.80 20.87 3,127 -0.03(-0.13%)
Aug 18, 2016 20.84 20.90 20.84 20.90 2,658 +0.17(+0.81%)
Aug 17, 2016 20.69 20.75 20.61 20.73 13,114 -0.05(-0.24%)
Aug 16, 2016 20.84 20.85 20.76 20.78 4,198 -0.18(-0.86%)
Aug 15, 2016 20.96 20.96 20.96 20.96 301 +0.08(+0.38%)
Aug 12, 2016 20.92 20.93 20.82 20.88 3,397 -0.01(-0.05%)
Aug 11, 2016 20.89 20.91 20.86 20.89 5,440 +0.05(+0.24%)
Aug 10, 2016 20.89 20.89 20.80 20.84 8,217 -0.02(-0.10%)
Aug 09, 2016 20.85 20.89 20.79 20.86 8,193 +0.07(+0.34%)
Aug 08, 2016 20.74 20.84 20.74 20.79 7,435 +0.00(+0.00%)
Aug 05, 2016 20.70 20.83 20.70 20.79 4,835 -0.01(-0.07%)
Aug 04, 2016 20.80 20.81 20.76 20.80 2,941 +0.07(+0.36%)
Aug 03, 2016 20.72 20.76 20.68 20.73 1,721 -0.02(-0.10%)
Aug 02, 2016 20.94 20.94 20.68 20.75 14,028 -0.14(-0.65%)
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.