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, 2006 15.32 15.60 15.25 15.57 58,100 +0.31(+2.03%)
Nov 29, 2006 15.08 15.32 15.08 15.26 54,900 +0.18(+1.19%)
Nov 28, 2006 15.09 15.14 14.91 15.08 60,600 -0.02(-0.13%)
Nov 27, 2006 15.50 15.51 15.10 15.10 44,400 -0.46(-2.96%)
Nov 24, 2006 15.61 15.61 15.50 15.56 17,700 -0.14(-0.89%)
Nov 22, 2006 15.50 15.80 15.35 15.70 61,000 +0.20(+1.29%)
Nov 21, 2006 15.37 15.66 15.28 15.50 36,000 +0.12(+0.78%)
Nov 20, 2006 15.31 15.44 15.20 15.38 55,500 +0.02(+0.13%)
Nov 17, 2006 15.23 15.40 15.20 15.36 26,800 +0.03(+0.20%)
Nov 16, 2006 15.33 15.43 15.33 15.33 61,100 +0.03(+0.20%)
Nov 15, 2006 15.20 15.33 15.17 15.30 63,600 +0.12(+0.79%)
Nov 14, 2006 15.17 15.23 15.08 15.18 38,400 +0.07(+0.46%)
Nov 13, 2006 15.06 15.18 15.05 15.11 85,700 +0.02(+0.13%)
Nov 10, 2006 15.01 15.09 15.01 15.09 48,100 +0.09(+0.60%)
Nov 09, 2006 15.13 15.17 15.00 15.00 70,100 -0.12(-0.79%)
Nov 08, 2006 15.00 15.15 14.95 15.12 57,900 +0.06(+0.40%)
Nov 07, 2006 15.03 15.13 15.01 15.06 60,100 +0.06(+0.40%)
Nov 06, 2006 14.84 15.00 14.80 15.00 114,100 +0.20(+1.35%)
Nov 03, 2006 15.08 15.23 14.80 14.80 57,800 -0.25(-1.66%)
Nov 02, 2006 15.13 15.13 14.95 15.05 22,900 -0.12(-0.79%)
Nov 01, 2006 15.38 15.38 15.14 15.17 32,900 -0.18(-1.17%)
Oct 31, 2006 15.34 15.42 15.31 15.35 29,700 +0.02(+0.13%)
Oct 30, 2006 15.28 15.40 15.26 15.33 25,900 -0.07(-0.45%)
Oct 27, 2006 15.46 15.53 15.31 15.40 20,800 -0.12(-0.76%)
Oct 26, 2006 15.49 15.57 15.39 15.52 27,600 +0.03(+0.18%)
Oct 25, 2006 15.35 15.49 15.35 15.49 30,100 +0.13(+0.85%)
Oct 24, 2006 15.30 15.39 15.26 15.36 33,700 -0.02(-0.13%)
Oct 23, 2006 15.28 15.38 15.28 15.38 45,600 +0.08(+0.52%)
Oct 20, 2006 15.36 15.45 15.20 15.30 30,600 -0.07(-0.46%)
Oct 19, 2006 15.25 15.46 15.22 15.37 30,000 +0.10(+0.65%)
Oct 18, 2006 15.38 15.42 15.24 15.27 40,200 -0.05(-0.33%)
Oct 17, 2006 15.35 15.40 15.25 15.32 28,800 -0.12(-0.78%)
Oct 16, 2006 15.32 15.47 15.29 15.44 52,300 +0.14(+0.91%)
Oct 13, 2006 15.26 15.42 15.25 15.30 30,900 +0.02(+0.13%)
Oct 12, 2006 15.14 15.40 15.14 15.28 43,900 +0.17(+1.13%)
Oct 11, 2006 15.10 15.17 15.04 15.11 18,600 -0.03(-0.20%)
Oct 10, 2006 15.15 15.15 15.05 15.14 41,300 +0.01(+0.07%)
Oct 09, 2006 15.00 15.13 14.98 15.13 20,900 +0.04(+0.27%)
Oct 06, 2006 15.08 15.10 14.92 15.09 46,200 -0.04(-0.26%)
Oct 05, 2006 14.98 15.13 14.98 15.13 76,700 +0.14(+0.93%)
Oct 04, 2006 14.82 14.99 14.77 14.99 34,700 +0.08(+0.54%)
Oct 03, 2006 14.82 14.91 14.75 14.91 29,100 +0.10(+0.67%)
Oct 02, 2006 14.79 14.90 14.79 14.81 21,500 -0.04(-0.27%)
Sep 29, 2006 14.85 14.92 14.70 14.85 41,300 -0.03(-0.20%)
Sep 28, 2006 14.81 14.92 14.80 14.88 57,900 +0.10(+0.68%)
Sep 27, 2006 14.78 14.94 14.77 14.78 35,600 -0.02(-0.14%)
Sep 26, 2006 14.71 14.86 14.71 14.80 42,200 +0.09(+0.61%)
Sep 25, 2006 14.63 14.73 14.58 14.71 48,800 +0.13(+0.89%)
Sep 22, 2006 14.73 14.80 14.21 14.58 74,400 -0.17(-1.15%)
Sep 21, 2006 14.79 14.83 14.74 14.75 28,400 -0.03(-0.20%)
Sep 20, 2006 14.66 14.78 14.65 14.78 49,800 +0.17(+1.16%)
Sep 19, 2006 14.67 14.67 14.60 14.61 19,200 -0.09(-0.61%)
Sep 18, 2006 14.67 14.73 14.58 14.70 31,400 +0.01(+0.07%)
Sep 15, 2006 14.74 14.78 14.68 14.69 31,300 +0.08(+0.54%)
Sep 14, 2006 14.59 14.70 14.58 14.61 20,400 -0.07(-0.47%)
Sep 13, 2006 14.63 14.73 14.56 14.68 31,100 +0.07(+0.48%)
Sep 12, 2006 14.40 14.76 14.34 14.61 31,100 +0.17(+1.18%)
Sep 11, 2006 14.42 14.48 14.33 14.44 21,900 -0.06(-0.41%)
Sep 08, 2006 14.50 14.53 14.41 14.50 35,200 +0.01(+0.07%)
Sep 07, 2006 14.51 14.55 14.43 14.49 40,100 -0.12(-0.82%)
Sep 06, 2006 14.67 14.72 14.61 14.61 28,600 -0.16(-1.08%)
Sep 05, 2006 14.75 14.78 14.69 14.77 56,200 +0.01(+0.09%)
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.