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 30, 2005 16.70 16.73 16.63 16.63 28,000 -0.01(-0.06%)
Nov 29, 2005 16.67 16.75 16.61 16.64 67,500 -0.01(-0.06%)
Nov 28, 2005 16.75 16.82 16.65 16.65 60,700 -0.06(-0.36%)
Nov 25, 2005 16.73 16.76 16.63 16.71 34,000 -0.02(-0.12%)
Nov 23, 2005 16.65 16.75 16.64 16.73 49,300 +0.11(+0.66%)
Nov 22, 2005 16.51 16.69 16.51 16.62 44,500 +0.11(+0.67%)
Nov 21, 2005 16.44 16.54 16.38 16.51 45,000 +0.13(+0.79%)
Nov 18, 2005 16.39 16.46 16.36 16.38 57,300 +0.06(+0.37%)
Nov 17, 2005 16.19 16.32 16.19 16.32 27,100 +0.15(+0.93%)
Nov 16, 2005 16.28 16.28 16.10 16.17 22,000 +0.01(+0.06%)
Nov 15, 2005 16.23 16.24 16.12 16.16 26,000 -0.09(-0.55%)
Nov 14, 2005 16.34 16.39 16.17 16.25 12,700 -0.10(-0.61%)
Nov 11, 2005 16.42 16.42 16.26 16.35 32,400 -0.03(-0.18%)
Nov 10, 2005 16.24 16.38 16.09 16.38 32,300 +0.13(+0.80%)
Nov 09, 2005 16.12 16.29 16.12 16.25 35,200 -0.03(-0.18%)
Nov 08, 2005 16.35 16.35 16.20 16.28 27,800 -0.16(-0.97%)
Nov 07, 2005 16.36 16.46 16.31 16.44 31,200 +0.11(+0.67%)
Nov 04, 2005 16.31 16.38 16.30 16.33 23,900 +0.01(+0.06%)
Nov 03, 2005 16.20 16.40 16.20 16.32 27,200 +0.20(+1.24%)
Nov 02, 2005 15.85 16.18 15.85 16.12 39,400 +0.22(+1.38%)
Nov 01, 2005 15.82 15.91 15.80 15.90 25,200 +0.06(+0.38%)
Oct 31, 2005 15.87 15.88 15.69 15.84 39,500 +0.07(+0.44%)
Oct 28, 2005 15.64 15.81 15.51 15.77 38,700 +0.13(+0.83%)
Oct 27, 2005 15.85 15.85 15.59 15.64 24,800 -0.31(-1.94%)
Oct 26, 2005 15.77 15.95 15.76 15.95 34,000 +0.16(+1.01%)
Oct 25, 2005 15.70 15.85 15.55 15.79 52,500 +0.04(+0.25%)
Oct 24, 2005 15.49 15.75 15.49 15.75 27,500 +0.25(+1.61%)
Oct 21, 2005 15.50 15.75 15.50 15.50 32,100 -0.04(-0.26%)
Oct 20, 2005 15.58 15.74 15.49 15.54 40,200 -0.18(-1.15%)
Oct 19, 2005 15.46 15.72 15.36 15.72 39,800 +0.12(+0.77%)
Oct 18, 2005 15.65 15.69 15.60 15.60 36,100 -0.04(-0.26%)
Oct 17, 2005 15.53 15.64 15.53 15.64 23,700 +0.13(+0.84%)
Oct 14, 2005 15.31 15.51 15.31 15.51 39,700 +0.11(+0.71%)
Oct 13, 2005 15.58 15.58 15.01 15.40 59,600 -0.20(-1.28%)
Oct 12, 2005 15.80 15.80 15.50 15.60 27,600 -0.22(-1.39%)
Oct 11, 2005 15.82 15.90 15.49 15.82 26,200 -0.05(-0.32%)
Oct 10, 2005 16.05 16.05 15.87 15.87 15,000 -0.14(-0.87%)
Oct 07, 2005 15.97 16.08 15.87 16.01 29,600 +0.00(+0.00%)
Oct 06, 2005 16.12 16.12 15.92 16.01 44,800 -0.27(-1.66%)
Oct 05, 2005 16.45 16.45 16.16 16.28 44,100 -0.22(-1.33%)
Oct 04, 2005 16.63 16.67 16.50 16.50 56,700 +0.02(+0.12%)
Oct 03, 2005 16.50 16.62 16.48 16.48 31,700 -0.02(-0.12%)
Sep 30, 2005 16.43 16.50 16.39 16.50 60,700 +0.15(+0.92%)
Sep 29, 2005 16.20 16.35 16.14 16.35 47,500 +0.17(+1.05%)
Sep 28, 2005 16.11 16.18 16.07 16.18 43,600 +0.15(+0.94%)
Sep 27, 2005 16.14 16.15 16.03 16.03 70,800 -0.05(-0.31%)
Sep 26, 2005 16.11 16.20 16.05 16.08 35,100 -0.03(-0.19%)
Sep 23, 2005 16.11 16.13 15.95 16.11 54,700 +0.03(+0.19%)
Sep 22, 2005 16.04 16.11 16.00 16.08 38,900 +0.04(+0.25%)
Sep 21, 2005 16.15 16.15 16.04 16.04 60,400 -0.16(-0.99%)
Sep 20, 2005 16.21 16.27 16.16 16.20 39,400 +0.04(+0.25%)
Sep 19, 2005 16.30 16.30 16.16 16.16 45,500 -0.14(-0.86%)
Sep 16, 2005 16.27 16.35 16.26 16.30 12,800 +0.06(+0.37%)
Sep 15, 2005 16.22 16.32 16.22 16.24 40,300 -0.01(-0.06%)
Sep 14, 2005 16.33 16.40 16.24 16.25 24,500 -0.03(-0.18%)
Sep 13, 2005 16.33 16.34 16.27 16.28 63,800 -0.07(-0.43%)
Sep 12, 2005 16.25 16.40 16.22 16.35 48,700 +0.11(+0.68%)
Sep 09, 2005 16.14 16.24 16.14 16.24 22,600 +0.07(+0.43%)
Sep 08, 2005 16.13 16.20 16.09 16.17 35,600 +0.09(+0.56%)
Sep 07, 2005 16.08 16.13 16.04 16.08 46,200 -0.02(-0.12%)
Sep 06, 2005 16.00 16.20 15.96 16.10 55,400 +0.11(+0.69%)
Sep 02, 2005 16.03 16.06 15.96 15.99 30,200 -0.05(-0.31%)
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.