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, 2017 23.52 23.66 23.51 23.64 12,625 +0.21(+0.88%)
Nov 29, 2017 23.61 23.61 23.40 23.43 30,501 -0.20(-0.85%)
Nov 28, 2017 23.46 23.63 23.46 23.63 6,421 +0.17(+0.72%)
Nov 27, 2017 23.49 23.50 23.46 23.46 6,465 -0.02(-0.11%)
Nov 24, 2017 23.46 23.49 23.46 23.49 2,473 +0.04(+0.17%)
Nov 22, 2017 23.52 23.58 23.43 23.45 6,841 -0.10(-0.40%)
Nov 21, 2017 23.52 23.55 23.49 23.55 8,408 +0.18(+0.75%)
Nov 20, 2017 23.30 23.39 23.30 23.37 197,381 +0.15(+0.65%)
Nov 17, 2017 23.20 23.25 23.20 23.22 3,361 -0.01(-0.03%)
Nov 16, 2017 23.06 23.27 23.06 23.23 1,586 +0.29(+1.25%)
Nov 15, 2017 22.93 22.99 22.91 22.94 5,962 -0.11(-0.48%)
Nov 14, 2017 22.97 23.05 22.97 23.05 3,974 +0.06(+0.28%)
Nov 13, 2017 22.86 23.00 22.78 22.99 2,729 +0.06(+0.24%)
Nov 10, 2017 22.84 22.96 22.84 22.93 16,577 +0.01(+0.04%)
Nov 09, 2017 22.95 23.03 22.84 22.92 7,930 -0.15(-0.65%)
Nov 08, 2017 22.97 23.08 22.97 23.07 3,091 +0.08(+0.35%)
Nov 07, 2017 23.18 23.18 22.97 22.99 3,417 -0.16(-0.69%)
Nov 06, 2017 23.13 23.15 23.11 23.15 5,424 +0.06(+0.26%)
Nov 03, 2017 23.16 23.16 23.07 23.09 2,845 +0.04(+0.17%)
Nov 02, 2017 23.02 23.10 22.97 23.05 1,462 -0.01(-0.04%)
Nov 01, 2017 23.27 23.27 22.97 23.06 13,527 -0.11(-0.47%)
Oct 31, 2017 23.19 23.20 23.14 23.17 6,109 +0.11(+0.49%)
Oct 30, 2017 23.08 23.15 23.04 23.06 3,661 -0.21(-0.91%)
Oct 27, 2017 23.01 23.27 23.01 23.27 7,053 +0.22(+0.94%)
Oct 26, 2017 22.99 23.05 22.98 23.05 2,005 +0.18(+0.80%)
Oct 25, 2017 22.97 22.97 22.80 22.87 7,066 -0.21(-0.89%)
Oct 24, 2017 22.98 23.09 22.98 23.07 2,107 +0.07(+0.33%)
Oct 23, 2017 23.11 23.11 22.99 23.00 5,697 -0.08(-0.35%)
Oct 20, 2017 23.16 23.17 23.08 23.08 1,753 +0.15(+0.65%)
Oct 19, 2017 22.89 22.94 22.73 22.93 1,873 -0.08(-0.35%)
Oct 18, 2017 22.99 23.01 22.92 23.01 1,959 +0.15(+0.65%)
Oct 17, 2017 22.90 22.90 22.86 22.86 9,078 -0.00(-0.00%)
Oct 16, 2017 22.87 22.87 22.82 22.86 7,143 -0.01(-0.03%)
Oct 13, 2017 22.86 22.90 22.86 22.87 2,954 +0.02(+0.09%)
Oct 12, 2017 22.87 22.87 22.84 22.85 1,055 +0.02(+0.09%)
Oct 11, 2017 22.89 22.89 22.83 22.83 6,572 -0.02(-0.09%)
Oct 10, 2017 22.93 22.93 22.77 22.85 9,855 +0.08(+0.33%)
Oct 09, 2017 22.90 22.90 22.77 22.77 1,595 -0.00(-0.00%)
Oct 06, 2017 22.82 22.85 22.77 22.77 2,150 -0.03(-0.14%)
Oct 05, 2017 22.84 22.84 22.76 22.81 2,186 +0.04(+0.18%)
Oct 04, 2017 22.81 22.81 22.75 22.77 2,240 +0.00(+0.02%)
Oct 03, 2017 22.79 22.79 22.72 22.76 3,159 +0.11(+0.49%)
Oct 02, 2017 22.53 22.65 22.53 22.65 3,201 +0.17(+0.76%)
Sep 29, 2017 22.37 22.50 22.37 22.48 5,591 +0.14(+0.62%)
Sep 28, 2017 22.21 22.34 22.21 22.34 17,188 +0.05(+0.22%)
Sep 27, 2017 22.16 22.34 22.16 22.29 9,878 +0.31(+1.41%)
Sep 26, 2017 21.99 22.05 21.96 21.98 15,690 +0.02(+0.09%)
Sep 25, 2017 22.07 22.07 21.88 21.96 75,673 -0.06(-0.30%)
Sep 22, 2017 21.78 22.03 21.78 22.02 178,019 +0.18(+0.84%)
Sep 21, 2017 21.89 21.89 21.80 21.84 3,083 +0.01(+0.03%)
Sep 20, 2017 21.83 21.87 21.81 21.83 2,299 -0.06(-0.26%)
Sep 19, 2017 21.86 21.90 21.86 21.89 4,233 +0.07(+0.32%)
Sep 18, 2017 21.84 21.89 21.82 21.82 7,417 +0.08(+0.37%)
Sep 15, 2017 21.71 21.75 21.71 21.74 46,733 +0.07(+0.32%)
Sep 14, 2017 21.62 21.69 21.62 21.67 7,153 +0.07(+0.32%)
Sep 13, 2017 21.61 21.61 21.60 21.60 637 +0.00(+0.00%)
Sep 12, 2017 21.57 21.60 21.53 21.60 2,730 +0.16(+0.75%)
Sep 11, 2017 21.38 21.45 21.37 21.44 1,620 +0.21(+1.00%)
Sep 08, 2017 21.19 21.23 21.11 21.23 2,609 +0.02(+0.10%)
Sep 07, 2017 21.31 21.31 21.14 21.21 3,680 -0.04(-0.17%)
Sep 06, 2017 21.22 21.24 21.19 21.24 3,827 -0.01(-0.04%)
Sep 05, 2017 21.40 21.40 21.13 21.25 54,093 -0.21(-0.98%)
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.