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, 2018 20.21 20.43 20.21 20.32 16,481 +0.49(+2.45%)
Oct 30, 2018 19.95 19.95 19.77 19.83 1,731 +0.13(+0.64%)
Oct 29, 2018 20.07 20.07 19.70 19.70 769 -0.12(-0.58%)
Oct 26, 2018 20.06 20.06 19.82 19.82 1,100 -0.36(-1.81%)
Oct 25, 2018 19.98 20.18 19.98 20.18 2,106 +0.27(+1.38%)
Oct 24, 2018 20.19 20.19 19.91 19.91 819 -0.80(-3.86%)
Oct 23, 2018 20.55 20.77 20.55 20.71 5,550 -0.20(-0.94%)
Oct 22, 2018 21.05 21.05 20.85 20.91 2,594 -0.24(-1.15%)
Oct 19, 2018 21.15 21.15 21.15 21.15 100 -0.00(-0.01%)
Oct 18, 2018 21.31 21.31 21.12 21.15 4,274 -0.44(-2.06%)
Oct 17, 2018 21.58 21.60 21.58 21.60 1,921 -0.10(-0.47%)
Oct 16, 2018 21.39 21.70 21.32 21.70 152,491 +0.37(+1.73%)
Oct 15, 2018 21.24 21.37 21.23 21.33 9,382 +0.01(+0.07%)
Oct 12, 2018 21.52 21.52 21.09 21.32 4,500 +0.05(+0.22%)
Oct 11, 2018 21.57 21.57 21.27 21.27 4,842 -0.62(-2.83%)
Oct 10, 2018 21.89 21.90 21.89 21.89 3,104 -0.38(-1.71%)
Oct 09, 2018 22.49 22.49 22.27 22.27 5,094 -0.23(-1.02%)
Oct 08, 2018 22.49 22.50 22.40 22.50 434 -0.11(-0.51%)
Oct 05, 2018 22.56 22.63 22.48 22.61 2,600 -0.24(-1.05%)
Oct 04, 2018 22.77 22.86 22.77 22.86 499 -0.25(-1.09%)
Oct 03, 2018 23.06 23.23 23.06 23.11 1,935 +0.12(+0.53%)
Oct 02, 2018 23.03 23.11 22.98 22.98 7,200 -0.13(-0.55%)
Oct 01, 2018 23.21 23.21 23.11 23.11 1,590 -0.03(-0.15%)
Sep 28, 2018 23.07 23.21 23.07 23.14 1,800 -0.10(-0.43%)
Sep 27, 2018 23.23 23.27 23.23 23.24 1,048 -0.13(-0.54%)
Sep 26, 2018 23.30 23.39 23.30 23.37 4,227 -0.12(-0.50%)
Sep 25, 2018 23.52 23.52 23.47 23.49 1,810 +0.02(+0.08%)
Sep 24, 2018 23.50 23.50 23.42 23.47 5,350 -0.24(-1.01%)
Sep 21, 2018 23.67 23.71 23.67 23.71 2,000 -0.04(-0.17%)
Sep 20, 2018 23.70 23.77 23.70 23.75 2,812 +0.19(+0.81%)
Sep 19, 2018 23.63 23.63 23.55 23.56 3,565 -0.01(-0.05%)
Sep 18, 2018 23.57 23.59 23.54 23.57 927 +0.18(+0.79%)
Sep 17, 2018 23.58 23.58 23.39 23.39 4,453 -0.25(-1.06%)
Sep 14, 2018 23.55 23.64 23.47 23.64 2,500 +0.17(+0.71%)
Sep 13, 2018 23.46 23.51 23.46 23.47 4,058 +0.12(+0.53%)
Sep 12, 2018 23.34 23.35 23.34 23.35 953 -0.07(-0.31%)
Sep 11, 2018 23.29 23.42 23.29 23.42 1,852 -0.03(-0.11%)
Sep 10, 2018 23.39 23.46 23.39 23.45 9,025 +0.10(+0.43%)
Sep 07, 2018 23.44 23.44 23.35 23.35 500 -0.07(-0.30%)
Sep 06, 2018 23.70 23.78 23.42 23.42 6,552 -0.30(-1.28%)
Sep 05, 2018 23.64 23.72 23.60 23.72 2,424 +0.01(+0.06%)
Sep 04, 2018 23.75 23.85 23.65 23.71 3,226 -0.16(-0.69%)
Aug 31, 2018 23.87 23.87 23.87 0 +0.01(+0.06%)
Aug 30, 2018 23.98 23.98 23.86 23.86 3,813 -0.32(-1.33%)
Aug 29, 2018 24.18 24.23 24.06 24.18 5,301 +0.06(+0.26%)
Aug 28, 2018 24.17 24.17 24.07 24.12 3,736 -0.03(-0.12%)
Aug 27, 2018 24.15 24.15 24.15 24.15 318 +0.28(+1.18%)
Aug 24, 2018 23.82 23.90 23.82 23.87 3,200 +0.03(+0.11%)
Aug 23, 2018 23.84 23.84 23.84 23.84 263 -0.08(-0.35%)
Aug 22, 2018 23.92 23.93 23.89 23.93 1,338 -0.15(-0.61%)
Aug 21, 2018 23.97 24.07 23.97 24.07 1,430 +0.31(+1.31%)
Aug 20, 2018 23.66 23.76 23.66 23.76 1,765 +0.21(+0.91%)
Aug 17, 2018 23.55 23.55 23.55 23.55 100 -0.00(-0.02%)
Aug 16, 2018 23.55 23.55 23.55 23.55 318 +0.35(+1.52%)
Aug 15, 2018 23.24 23.24 23.17 23.20 6,542 -0.43(-1.81%)
Aug 14, 2018 23.56 23.65 23.56 23.63 2,149 +0.23(+1.00%)
Aug 13, 2018 23.55 23.59 23.39 23.39 1,071 -0.15(-0.65%)
Aug 10, 2018 23.57 23.57 23.55 23.55 800 -0.43(-1.81%)
Aug 09, 2018 23.96 23.98 23.96 23.98 1,762 +0.00(+0.00%)
Aug 08, 2018 23.97 23.98 23.97 23.98 815 -0.03(-0.14%)
Aug 07, 2018 24.01 24.05 24.01 24.01 1,372 +0.19(+0.81%)
Aug 06, 2018 23.72 23.82 23.72 23.82 2,942 +0.19(+0.80%)
Aug 03, 2018 23.63 23.63 23.63 23.63 100 +0.13(+0.55%)
Aug 02, 2018 23.35 23.50 23.35 23.50 538 +0.04(+0.15%)
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.