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 (%)
Nov 28, 2003 15.02 15.09 15.02 15.09 43,400 +0.01(+0.07%)
Nov 26, 2003 15.00 15.08 14.98 15.08 98,600 +0.08(+0.53%)
Nov 25, 2003 14.84 14.84 14.84 15.00 73,200 +0.19(+1.28%)
Nov 24, 2003 14.85 14.98 14.85 14.81 79,000 +0.09(+0.61%)
Nov 21, 2003 14.80 14.80 14.66 14.72 67,700 +0.01(+0.07%)
Nov 20, 2003 14.84 14.97 14.00 14.71 60,800 -0.18(-1.21%)
Nov 19, 2003 14.99 14.99 14.80 14.89 91,300 -0.04(-0.27%)
Nov 18, 2003 15.00 15.00 14.86 14.93 64,200 -0.07(-0.47%)
Nov 17, 2003 14.95 14.98 14.88 15.00 108,500 -0.05(-0.33%)
Nov 14, 2003 15.05 15.10 15.01 15.05 63,100 -0.04(-0.27%)
Nov 13, 2003 15.03 15.09 15.03 15.09 77,400 +0.00(+0.00%)
Nov 12, 2003 14.93 15.09 14.91 15.09 70,400 +0.08(+0.53%)
Nov 11, 2003 14.99 15.01 14.94 15.01 101,500 +0.01(+0.07%)
Nov 10, 2003 15.11 15.11 14.98 15.00 105,500 -0.07(-0.46%)
Nov 07, 2003 15.04 15.15 15.04 15.07 93,700 -0.03(-0.20%)
Nov 06, 2003 15.05 15.10 14.96 15.10 49,500 +0.05(+0.33%)
Nov 05, 2003 15.06 15.12 15.06 15.05 100,400 +0.00(+0.00%)
Nov 04, 2003 15.06 15.12 15.06 15.05 98,900 -0.04(-0.27%)
Nov 03, 2003 15.08 15.13 15.08 15.09 62,700 +0.03(+0.20%)
Oct 31, 2003 15.01 15.06 14.98 15.06 46,600 +0.15(+1.01%)
Oct 30, 2003 15.05 15.08 14.91 14.91 109,900 -0.09(-0.60%)
Oct 29, 2003 14.85 15.00 14.80 15.00 57,400 +0.20(+1.35%)
Oct 28, 2003 14.52 14.80 14.60 14.80 84,900 +0.28(+1.93%)
Oct 27, 2003 14.60 14.70 14.50 14.52 48,500 +0.05(+0.35%)
Oct 24, 2003 14.50 14.50 14.35 14.47 45,500 -0.03(-0.21%)
Oct 23, 2003 14.55 14.57 14.50 14.50 42,000 -0.12(-0.82%)
Oct 22, 2003 14.74 14.74 14.51 14.62 58,000 -0.16(-1.08%)
Oct 21, 2003 14.75 14.78 14.68 14.78 43,000 +0.03(+0.20%)
Oct 20, 2003 14.85 14.88 14.65 14.75 45,000 -0.11(-0.74%)
Oct 17, 2003 14.88 14.94 14.80 14.86 54,600 -0.04(-0.27%)
Oct 16, 2003 14.71 15.33 14.71 14.90 60,800 -0.17(-1.13%)
Oct 15, 2003 15.10 15.10 14.97 15.07 102,200 +0.02(+0.13%)
Oct 14, 2003 15.00 15.10 14.93 15.05 98,000 +0.10(+0.67%)
Oct 13, 2003 15.03 15.05 14.93 14.95 83,400 -0.04(-0.27%)
Oct 10, 2003 14.93 14.98 14.93 14.99 36,100 -0.01(-0.07%)
Oct 09, 2003 14.98 14.99 14.91 15.00 136,000 +0.06(+0.40%)
Oct 08, 2003 14.98 14.98 14.90 14.94 53,000 -0.04(-0.27%)
Oct 07, 2003 14.90 14.98 14.90 14.98 96,900 +0.03(+0.20%)
Oct 06, 2003 14.82 14.98 14.80 14.95 65,400 +0.29(+1.98%)
Oct 03, 2003 14.56 14.69 14.56 14.66 69,900 +0.18(+1.24%)
Oct 02, 2003 14.20 14.48 14.20 14.48 98,000 +0.13(+0.91%)
Oct 01, 2003 14.18 14.42 14.05 14.35 112,300 +0.30(+2.14%)
Sep 30, 2003 14.15 14.20 14.00 14.05 66,700 -0.10(-0.71%)
Sep 29, 2003 14.60 14.64 14.05 14.15 113,700 -0.45(-3.08%)
Sep 26, 2003 14.60 14.69 14.48 14.60 32,100 +0.00(+0.00%)
Sep 25, 2003 14.78 14.80 14.54 14.60 48,900 -0.05(-0.34%)
Sep 24, 2003 14.90 14.90 14.52 14.65 75,000 -0.10(-0.68%)
Sep 23, 2003 15.00 15.00 14.70 14.75 96,100 -0.01(-0.07%)
Sep 22, 2003 14.82 14.90 14.75 14.76 90,400 -0.19(-1.27%)
Sep 19, 2003 14.92 15.00 14.92 14.95 72,300 -0.01(-0.07%)
Sep 18, 2003 15.03 15.03 14.85 14.96 92,200 +0.02(+0.13%)
Sep 17, 2003 14.80 14.95 14.77 14.94 65,600 +0.10(+0.67%)
Sep 16, 2003 14.92 14.95 14.70 14.84 54,900 -0.07(-0.47%)
Sep 15, 2003 15.05 15.07 14.85 14.91 49,200 -0.18(-1.19%)
Sep 12, 2003 15.00 15.10 14.94 15.09 29,900 +0.00(+0.00%)
Sep 11, 2003 15.05 15.14 14.95 15.09 24,600 -0.01(-0.07%)
Sep 10, 2003 15.10 15.15 15.00 15.10 32,400 -0.05(-0.33%)
Sep 09, 2003 15.10 15.30 15.04 15.15 24,800 +0.00(+0.00%)
Sep 08, 2003 15.25 15.25 15.06 15.15 47,500 -0.05(-0.33%)
Sep 05, 2003 15.20 15.33 15.00 15.20 84,300 +0.05(+0.33%)
Sep 04, 2003 15.14 15.24 15.03 15.15 65,900 +0.07(+0.46%)
Sep 03, 2003 15.10 15.10 14.80 15.08 117,600 +0.18(+1.21%)
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.