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, 2008 9.060 9.310 9.060 9.230 15,495 +0.16(+1.76%)
Dec 30, 2008 8.941 9.070 8.920 9.070 42,518 +0.24(+2.72%)
Dec 29, 2008 8.930 8.930 8.750 8.830 31,089 -0.11(-1.23%)
Dec 26, 2008 8.920 8.948 8.860 8.940 22,765 +0.10(+1.13%)
Dec 24, 2008 8.750 8.890 8.750 8.840 15,422 +0.03(+0.39%)
Dec 23, 2008 8.950 9.000 8.740 8.806 17,161 +0.03(+0.30%)
Dec 22, 2008 9.140 9.150 8.720 8.780 63,375 -0.25(-2.77%)
Dec 19, 2008 8.960 9.163 8.960 9.030 12,555 +0.05(+0.56%)
Dec 18, 2008 9.030 9.200 8.930 8.980 12,988 -0.14(-1.54%)
Dec 17, 2008 9.051 9.210 8.990 9.120 26,482 +0.10(+1.11%)
Dec 16, 2008 8.830 9.110 8.782 9.020 30,998 +0.38(+4.40%)
Dec 15, 2008 8.770 8.770 8.560 8.640 94,521 -0.13(-1.48%)
Dec 12, 2008 8.440 8.790 8.440 8.770 18,320 +0.11(+1.27%)
Dec 11, 2008 8.880 8.969 8.580 8.660 21,491 -0.30(-3.35%)
Dec 10, 2008 8.850 9.086 8.820 8.960 21,681 +0.13(+1.47%)
Dec 09, 2008 8.860 9.210 8.720 8.830 26,720 -0.32(-3.50%)
Dec 08, 2008 9.050 9.240 8.900 9.150 37,509 +0.25(+2.86%)
Dec 05, 2008 8.520 9.020 8.420 8.896 25,036 +0.31(+3.56%)
Dec 04, 2008 8.780 9.020 8.590 8.590 71,455 -0.34(-3.81%)
Dec 03, 2008 8.640 8.930 8.470 8.930 36,109 +0.18(+2.06%)
Dec 02, 2008 8.470 8.750 8.450 8.750 36,344 +0.30(+3.55%)
Dec 01, 2008 8.400 8.870 8.350 8.450 32,061 -0.65(-7.10%)
Nov 28, 2008 9.107 9.110 9.050 9.096 6,987 -0.02(-0.27%)
Nov 26, 2008 8.620 9.160 8.620 9.120 36,099 +0.33(+3.75%)
Nov 25, 2008 8.730 8.790 8.580 8.790 14,879 +0.12(+1.38%)
Nov 24, 2008 8.200 8.750 8.200 8.670 53,068 +0.48(+5.90%)
Nov 21, 2008 7.810 8.187 7.640 8.187 90,569 +0.39(+4.96%)
Nov 20, 2008 8.200 8.360 7.760 7.800 115,103 -0.55(-6.59%)
Nov 19, 2008 8.500 8.880 8.350 8.350 77,267 -0.32(-3.69%)
Nov 18, 2008 8.670 8.934 8.480 8.670 108,275 -0.24(-2.64%)
Nov 17, 2008 9.030 9.090 8.760 8.905 23,893 -0.25(-2.78%)
Nov 14, 2008 9.330 9.410 9.050 9.160 18,103 -0.11(-1.19%)
Nov 13, 2008 8.790 9.277 8.660 9.270 38,637 +0.29(+3.23%)
Nov 12, 2008 9.150 9.250 8.880 8.980 123,005 -0.40(-4.31%)
Nov 11, 2008 9.420 9.536 9.290 9.385 49,869 -0.17(-1.77%)
Nov 10, 2008 9.730 9.792 9.554 9.554 6,573 -0.20(-2.01%)
Nov 07, 2008 9.630 9.820 9.630 9.750 9,601 +0.06(+0.61%)
Nov 06, 2008 9.850 9.850 9.610 9.691 9,771 -0.39(-3.84%)
Nov 05, 2008 10.35 10.41 10.05 10.08 80,987 -0.38(-3.66%)
Nov 04, 2008 10.50 10.56 10.34 10.46 23,360 +0.06(+0.58%)
Nov 03, 2008 10.50 10.52 10.28 10.40 13,804 +0.13(+1.25%)
Oct 31, 2008 9.810 10.48 9.810 10.27 72,066 +0.38(+3.86%)
Oct 30, 2008 9.930 10.09 9.720 9.890 52,280 +0.18(+1.88%)
Oct 29, 2008 9.060 9.950 9.060 9.707 60,999 +0.46(+5.00%)
Oct 28, 2008 8.970 9.440 8.610 9.245 34,344 +0.30(+3.30%)
Oct 27, 2008 9.000 9.190 8.950 8.950 8,950 -0.15(-1.65%)
Oct 24, 2008 8.470 9.254 8.470 9.100 18,715 -0.39(-4.15%)
Oct 23, 2008 9.810 9.817 9.100 9.494 19,338 -0.10(-1.00%)
Oct 22, 2008 10.02 10.15 9.520 9.590 24,622 -1.01(-9.53%)
Oct 21, 2008 10.70 10.72 10.51 10.60 19,381 +0.03(+0.28%)
Oct 20, 2008 10.41 10.65 10.30 10.57 25,810 +0.27(+2.62%)
Oct 17, 2008 10.41 10.66 9.950 10.30 59,352 +0.01(+0.09%)
Oct 16, 2008 10.05 10.34 9.430 10.29 135,563 +0.40(+4.05%)
Oct 15, 2008 10.62 10.62 9.890 9.890 20,905 -1.01(-9.27%)
Oct 14, 2008 11.81 12.40 10.65 10.90 56,290 -0.20(-1.80%)
Oct 13, 2008 10.44 11.10 10.40 11.10 55,321 +1.00(+9.90%)
Oct 10, 2008 9.280 10.15 8.930 10.10 97,726 +0.26(+2.64%)
Oct 09, 2008 10.38 10.81 9.840 9.840 57,943 -0.58(-5.57%)
Oct 08, 2008 9.920 10.91 9.880 10.42 202,250 -0.05(-0.48%)
Oct 07, 2008 11.56 11.56 10.47 10.47 67,500 -0.72(-6.43%)
Oct 06, 2008 11.25 11.25 10.60 11.19 71,636 -0.24(-2.10%)
Oct 03, 2008 12.15 12.32 11.43 11.43 46,015 -0.48(-4.03%)
Oct 02, 2008 12.55 12.55 11.91 11.91 48,057 -0.88(-6.88%)
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.