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 (%)
Dec 31, 2003 16.47 16.50 16.22 16.49 82,200 +0.07(+0.43%)
Dec 30, 2003 16.38 16.47 16.26 16.42 150,100 -0.13(-0.79%)
Dec 29, 2003 16.79 16.80 16.26 16.55 292,500 +0.29(+1.78%)
Dec 26, 2003 16.04 16.90 15.82 16.26 76,700 +0.26(+1.63%)
Dec 24, 2003 15.80 16.04 15.75 16.00 73,700 +0.25(+1.59%)
Dec 23, 2003 15.50 15.79 15.35 15.75 159,400 +0.30(+1.94%)
Dec 22, 2003 15.47 15.47 15.27 15.45 127,500 +0.07(+0.46%)
Dec 19, 2003 15.41 15.41 15.12 15.38 73,000 -0.02(-0.13%)
Dec 18, 2003 15.17 15.49 15.17 15.40 143,800 +0.28(+1.85%)
Dec 17, 2003 15.00 15.18 14.97 15.12 114,100 +0.08(+0.53%)
Dec 16, 2003 15.10 15.10 14.98 15.04 122,600 +0.02(+0.13%)
Dec 15, 2003 15.85 15.85 15.09 15.02 256,700 +0.04(+0.27%)
Dec 12, 2003 15.00 15.02 14.93 14.98 52,300 +0.02(+0.13%)
Dec 11, 2003 14.98 15.00 14.89 14.96 61,100 -0.02(-0.13%)
Dec 10, 2003 15.04 15.06 14.98 14.98 70,600 -0.06(-0.40%)
Dec 09, 2003 15.05 15.05 14.94 15.04 85,600 +0.00(+0.00%)
Dec 08, 2003 15.05 15.09 14.95 15.04 84,000 +0.02(+0.13%)
Dec 05, 2003 15.10 15.17 15.05 15.02 87,200 -0.26(-1.70%)
Dec 04, 2003 15.28 15.34 15.12 15.28 138,900 -0.08(-0.52%)
Dec 03, 2003 15.33 15.43 15.27 15.36 109,300 +0.06(+0.39%)
Dec 02, 2003 15.25 15.25 15.17 15.30 174,800 +0.10(+0.66%)
Dec 01, 2003 15.11 15.24 15.11 15.20 144,300 +0.11(+0.73%)
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%)
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.