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, 2004 16.67 17.24 16.62 17.10 174,700 +0.43(+2.58%)
Dec 30, 2004 16.73 16.75 16.60 16.67 36,000 +0.07(+0.42%)
Dec 29, 2004 16.55 16.64 16.48 16.60 72,500 +0.21(+1.28%)
Dec 28, 2004 16.46 16.49 16.37 16.39 41,200 -0.07(-0.43%)
Dec 27, 2004 16.50 16.55 16.36 16.46 83,700 -0.04(-0.24%)
Dec 23, 2004 16.52 16.58 16.49 16.50 40,100 -0.04(-0.24%)
Dec 22, 2004 16.45 16.54 16.43 16.54 51,800 +0.19(+1.16%)
Dec 21, 2004 16.28 16.43 16.26 16.35 63,700 +0.13(+0.80%)
Dec 20, 2004 16.20 16.39 16.15 16.22 79,100 -0.31(-1.88%)
Dec 17, 2004 16.66 16.68 16.53 16.53 94,800 -0.14(-0.84%)
Dec 16, 2004 16.75 16.75 16.62 16.67 33,700 +0.01(+0.06%)
Dec 15, 2004 16.77 16.77 16.65 16.66 54,000 +0.01(+0.06%)
Dec 14, 2004 16.51 16.74 16.51 16.65 34,500 +0.11(+0.67%)
Dec 13, 2004 16.40 16.62 16.40 16.54 37,000 +0.18(+1.10%)
Dec 10, 2004 16.41 16.48 16.27 16.36 32,400 -0.05(-0.30%)
Dec 09, 2004 16.37 16.44 16.21 16.41 72,100 -0.09(-0.55%)
Dec 08, 2004 16.46 16.64 16.42 16.50 42,300 -0.01(-0.06%)
Dec 07, 2004 16.75 16.76 16.51 16.51 36,900 -0.19(-1.14%)
Dec 06, 2004 16.75 16.75 16.59 16.70 46,400 -0.09(-0.54%)
Dec 03, 2004 16.77 16.85 16.73 16.79 34,900 +0.02(+0.12%)
Dec 02, 2004 16.75 16.89 16.67 16.77 61,100 -0.02(-0.12%)
Dec 01, 2004 16.52 16.79 16.52 16.79 29,300 +0.31(+1.88%)
Nov 30, 2004 16.70 16.70 16.39 16.48 46,500 +0.01(+0.06%)
Nov 29, 2004 16.60 16.65 16.30 16.47 30,500 +0.01(+0.06%)
Nov 26, 2004 16.40 16.56 16.40 16.46 26,600 +0.14(+0.86%)
Nov 24, 2004 16.26 16.34 16.25 16.32 32,100 +0.06(+0.37%)
Nov 23, 2004 16.22 16.32 16.10 16.26 36,100 +0.04(+0.25%)
Nov 22, 2004 16.30 16.40 16.02 16.22 45,500 -0.01(-0.06%)
Nov 19, 2004 16.52 16.52 16.21 16.23 47,000 -0.29(-1.76%)
Nov 18, 2004 16.50 16.59 16.35 16.52 42,300 +0.02(+0.12%)
Nov 17, 2004 16.50 16.64 16.45 16.50 56,200 +0.01(+0.06%)
Nov 16, 2004 16.33 16.50 16.30 16.49 48,000 +0.11(+0.67%)
Nov 15, 2004 16.35 16.49 16.30 16.38 65,200 +0.12(+0.74%)
Nov 12, 2004 16.11 16.36 16.08 16.26 59,100 +0.07(+0.43%)
Nov 11, 2004 16.09 16.23 16.09 16.19 26,400 +0.15(+0.94%)
Nov 10, 2004 15.95 16.15 15.95 16.04 37,800 +0.09(+0.56%)
Nov 09, 2004 16.05 16.05 15.85 15.95 46,600 +0.04(+0.25%)
Nov 08, 2004 16.08 16.08 15.85 15.91 40,900 -0.22(-1.36%)
Nov 05, 2004 16.00 16.27 15.95 16.13 97,000 +0.16(+1.00%)
Nov 04, 2004 15.70 15.98 15.57 15.97 57,900 +0.32(+2.04%)
Nov 03, 2004 15.50 15.65 15.47 15.65 52,500 +0.31(+2.02%)
Nov 02, 2004 15.24 15.45 15.23 15.34 41,200 +0.07(+0.46%)
Nov 01, 2004 15.29 15.38 15.22 15.27 31,900 -0.08(-0.52%)
Oct 29, 2004 15.35 15.43 15.33 15.35 29,700 -0.06(-0.39%)
Oct 28, 2004 15.25 15.44 15.20 15.41 35,200 +0.19(+1.25%)
Oct 27, 2004 15.00 15.22 14.95 15.22 62,100 +0.14(+0.93%)
Oct 26, 2004 14.95 15.10 14.95 15.08 50,000 +0.22(+1.48%)
Oct 25, 2004 15.01 15.09 14.83 14.86 49,400 -0.19(-1.26%)
Oct 22, 2004 15.10 15.20 15.05 15.05 14,600 -0.05(-0.33%)
Oct 21, 2004 15.13 15.25 15.08 15.10 29,000 -0.01(-0.07%)
Oct 20, 2004 15.09 15.25 15.01 15.11 29,300 -0.02(-0.13%)
Oct 19, 2004 15.20 15.22 15.12 15.13 29,200 -0.04(-0.26%)
Oct 18, 2004 15.15 15.26 15.08 15.17 38,100 -0.02(-0.13%)
Oct 15, 2004 15.13 15.24 15.07 15.19 33,000 +0.03(+0.20%)
Oct 14, 2004 15.28 15.28 15.05 15.16 42,500 -0.12(-0.79%)
Oct 13, 2004 15.29 15.51 15.27 15.28 49,700 -0.02(-0.13%)
Oct 12, 2004 15.55 15.55 15.21 15.30 67,200 -0.30(-1.92%)
Oct 11, 2004 15.27 15.75 15.26 15.60 86,000 +0.26(+1.69%)
Oct 08, 2004 15.20 15.47 15.19 15.34 57,700 +0.04(+0.26%)
Oct 07, 2004 15.41 15.41 15.30 15.30 58,000 -0.12(-0.78%)
Oct 06, 2004 15.28 15.44 15.25 15.42 72,800 +0.07(+0.46%)
Oct 05, 2004 15.40 15.44 15.26 15.35 75,700 +0.06(+0.39%)
Oct 04, 2004 15.16 15.44 15.05 15.29 109,600 +0.14(+0.92%)
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.