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 (%)
Mar 30, 2007 16.34 16.44 16.24 16.31 41,500 -0.03(-0.18%)
Mar 29, 2007 16.32 16.43 16.21 16.34 83,500 +0.03(+0.18%)
Mar 28, 2007 16.33 16.39 16.23 16.31 57,000 -0.18(-1.09%)
Mar 27, 2007 16.52 16.52 16.44 16.49 23,800 -0.04(-0.24%)
Mar 26, 2007 16.52 16.57 16.45 16.53 42,300 -0.03(-0.18%)
Mar 23, 2007 16.47 16.60 16.47 16.56 56,500 +0.03(+0.18%)
Mar 22, 2007 16.52 16.57 16.48 16.53 44,400 +0.02(+0.12%)
Mar 21, 2007 16.28 16.54 16.26 16.51 46,700 +0.24(+1.48%)
Mar 20, 2007 16.11 16.35 16.11 16.27 28,500 +0.13(+0.81%)
Mar 19, 2007 16.08 16.29 16.08 16.14 36,900 +0.15(+0.94%)
Mar 16, 2007 16.07 16.10 15.93 15.99 21,100 -0.12(-0.74%)
Mar 15, 2007 15.99 16.14 15.93 16.11 53,700 +0.16(+1.00%)
Mar 14, 2007 15.88 16.01 15.76 15.95 39,300 +0.11(+0.69%)
Mar 13, 2007 16.13 16.17 15.84 15.84 25,200 -0.29(-1.80%)
Mar 12, 2007 16.04 16.22 15.96 16.13 58,900 +0.13(+0.81%)
Mar 09, 2007 16.10 16.10 15.97 16.00 107,900 +0.08(+0.50%)
Mar 08, 2007 15.93 16.04 15.91 15.92 62,900 +0.06(+0.38%)
Mar 07, 2007 15.80 15.90 15.75 15.86 26,200 +0.02(+0.13%)
Mar 06, 2007 15.55 15.90 15.55 15.84 36,100 +0.22(+1.41%)
Mar 05, 2007 15.63 15.79 15.58 15.62 115,600 -0.21(-1.33%)
Mar 02, 2007 15.95 16.05 15.83 15.83 32,600 -0.29(-1.80%)
Mar 01, 2007 16.03 16.16 15.64 16.12 137,300 -0.08(-0.49%)
Feb 28, 2007 16.05 16.28 16.05 16.20 75,100 +0.07(+0.43%)
Feb 27, 2007 16.57 16.57 16.05 16.13 220,600 -0.56(-3.36%)
Feb 26, 2007 16.80 16.80 16.67 16.69 44,973 -0.07(-0.42%)
Feb 23, 2007 16.78 16.81 16.74 16.76 75,900 -0.05(-0.30%)
Feb 22, 2007 16.84 16.90 16.78 16.81 89,200 -0.01(-0.05%)
Feb 21, 2007 16.78 16.85 16.74 16.82 76,000 -0.01(-0.07%)
Feb 20, 2007 16.68 16.86 16.65 16.83 107,100 +0.17(+1.02%)
Feb 16, 2007 16.55 16.70 16.55 16.66 122,200 +0.06(+0.36%)
Feb 15, 2007 16.57 16.63 16.45 16.60 108,300 +0.04(+0.24%)
Feb 14, 2007 16.45 16.61 16.38 16.56 296,074 +0.20(+1.22%)
Feb 13, 2007 16.27 16.45 16.23 16.36 361,901 +0.13(+0.80%)
Feb 12, 2007 16.24 16.25 16.15 16.23 283,400 -0.01(-0.06%)
Feb 09, 2007 16.36 16.47 16.19 16.24 592,200 -0.09(-0.55%)
Feb 08, 2007 16.31 16.38 16.27 16.33 751,000 -0.02(-0.12%)
Feb 07, 2007 16.23 16.41 16.23 16.35 616,600 +0.10(+0.62%)
Feb 06, 2007 16.22 16.31 16.20 16.25 414,600 +0.87(+5.66%)
Feb 05, 2007 15.34 15.38 15.30 15.38 49,900 +0.03(+0.20%)
Feb 02, 2007 15.32 15.50 15.32 15.35 47,600 +0.09(+0.59%)
Feb 01, 2007 15.34 15.50 15.19 15.26 72,100 -0.04(-0.26%)
Jan 31, 2007 15.23 15.35 15.10 15.30 48,500 +0.06(+0.39%)
Jan 30, 2007 15.22 15.32 15.19 15.24 48,500 +0.08(+0.53%)
Jan 29, 2007 15.11 15.27 15.08 15.16 49,600 +0.06(+0.40%)
Jan 26, 2007 15.07 15.13 15.00 15.10 86,900 +0.06(+0.40%)
Jan 25, 2007 15.22 15.25 14.93 15.04 54,600 -0.17(-1.12%)
Jan 24, 2007 15.20 15.24 15.05 15.21 41,900 +0.12(+0.80%)
Jan 23, 2007 15.05 15.20 15.00 15.09 28,200 +0.03(+0.20%)
Jan 22, 2007 15.08 15.25 15.01 15.06 66,900 -0.04(-0.26%)
Jan 19, 2007 15.10 15.13 15.00 15.10 76,500 -0.04(-0.26%)
Jan 18, 2007 15.18 15.30 15.10 15.14 47,700 -0.06(-0.39%)
Jan 17, 2007 15.20 15.33 15.18 15.20 93,400 -0.05(-0.33%)
Jan 16, 2007 15.29 15.29 15.15 15.25 60,600 -0.03(-0.20%)
Jan 12, 2007 15.03 15.28 15.03 15.28 50,600 +0.27(+1.80%)
Jan 11, 2007 14.86 15.01 14.86 15.01 75,400 +0.19(+1.28%)
Jan 10, 2007 14.85 14.90 14.75 14.82 42,800 +0.02(+0.14%)
Jan 09, 2007 14.66 14.87 14.66 14.80 58,100 +0.00(+0.00%)
Jan 08, 2007 14.65 14.80 14.60 14.80 78,700 +0.05(+0.34%)
Jan 05, 2007 14.87 14.87 14.60 14.75 76,400 -0.12(-0.81%)
Jan 04, 2007 14.82 14.90 14.66 14.87 55,700 +0.17(+1.13%)
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.