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 31, 2008 15.42 15.42 15.27 15.37 18,900 +0.04(+0.26%)
Mar 28, 2008 15.48 15.52 15.30 15.33 17,800 -0.13(-0.84%)
Mar 27, 2008 15.63 15.64 15.45 15.46 27,411 -0.26(-1.65%)
Mar 26, 2008 15.70 15.78 15.63 15.72 22,230 +0.00(+0.00%)
Mar 25, 2008 15.65 15.79 15.64 15.72 10,269 +0.17(+1.08%)
Mar 24, 2008 15.24 15.68 15.24 15.55 33,700 +0.46(+3.06%)
Mar 21, 2008 14.79 15.14 14.75 15.09 6,105 +0.00(+0.00%)
Mar 20, 2008 14.79 15.14 14.75 15.09 6,105 +0.20(+1.34%)
Mar 19, 2008 15.37 15.44 14.89 14.89 24,471 -0.43(-2.81%)
Mar 18, 2008 14.87 15.32 14.87 15.32 54,600 +0.66(+4.50%)
Mar 17, 2008 14.59 14.88 14.50 14.66 37,900 -0.41(-2.72%)
Mar 14, 2008 15.34 15.41 14.86 15.07 35,360 -0.23(-1.50%)
Mar 13, 2008 14.75 15.38 14.75 15.30 30,000 +0.26(+1.73%)
Mar 12, 2008 15.04 15.22 15.03 15.04 16,600 -0.03(-0.20%)
Mar 11, 2008 14.84 15.07 14.71 15.07 27,400 +0.54(+3.72%)
Mar 10, 2008 14.85 14.87 14.51 14.53 51,400 -0.40(-2.68%)
Mar 07, 2008 14.96 15.17 14.17 14.93 113,700 -0.27(-1.78%)
Mar 06, 2008 15.51 15.55 15.19 15.20 25,300 -0.34(-2.19%)
Mar 05, 2008 15.50 15.62 15.43 15.54 29,200 +0.16(+1.04%)
Mar 04, 2008 15.32 15.45 15.12 15.38 37,300 -0.12(-0.77%)
Mar 03, 2008 15.40 15.53 15.38 15.50 16,600 +0.02(+0.13%)
Feb 29, 2008 15.80 15.80 15.45 15.48 23,877 -0.41(-2.58%)
Feb 28, 2008 15.95 15.99 15.80 15.89 59,600 -0.12(-0.75%)
Feb 27, 2008 15.91 16.17 15.91 16.01 77,200 +0.00(+0.00%)
Feb 26, 2008 15.81 16.13 15.81 16.01 54,425 +0.13(+0.82%)
Feb 25, 2008 15.62 15.91 15.56 15.88 84,600 +0.29(+1.86%)
Feb 22, 2008 15.66 15.66 15.32 15.59 31,200 +0.04(+0.26%)
Feb 21, 2008 15.86 15.87 15.55 15.55 26,400 -0.15(-0.96%)
Feb 20, 2008 15.40 15.73 15.36 15.70 39,800 +0.18(+1.16%)
Feb 19, 2008 15.87 15.87 15.47 15.52 15,919 -0.01(-0.06%)
Feb 18, 2008 15.52 15.54 15.40 15.53 0 +0.00(+0.00%)
Feb 15, 2008 15.52 15.54 15.40 15.53 28,100 -0.08(-0.51%)
Feb 14, 2008 15.84 15.87 15.58 15.61 47,300 -0.22(-1.39%)
Feb 13, 2008 15.68 15.87 15.64 15.83 27,400 +0.27(+1.74%)
Feb 12, 2008 15.57 15.77 15.47 15.56 48,835 +0.11(+0.71%)
Feb 11, 2008 15.29 15.50 15.20 15.45 17,400 +0.21(+1.38%)
Feb 08, 2008 15.23 15.31 15.14 15.24 19,800 +0.06(+0.40%)
Feb 07, 2008 14.95 15.25 14.85 15.18 1,341,870 +0.18(+1.20%)
Feb 06, 2008 15.36 15.42 15.00 15.00 24,200 -0.27(-1.77%)
Feb 05, 2008 15.70 15.70 15.27 15.27 26,250 -0.59(-3.72%)
Feb 04, 2008 15.98 15.98 15.86 15.86 29,910 -0.06(-0.38%)
Feb 01, 2008 15.62 15.96 15.62 15.92 50,400 +0.45(+2.91%)
Jan 31, 2008 15.06 15.61 15.00 15.47 27,200 +0.17(+1.11%)
Jan 30, 2008 15.44 15.66 15.26 15.30 33,400 -0.22(-1.42%)
Jan 29, 2008 15.62 15.62 15.41 15.52 35,900 +0.06(+0.39%)
Jan 28, 2008 15.37 15.46 15.10 15.46 81,900 +0.19(+1.24%)
Jan 25, 2008 15.59 15.76 15.25 15.27 38,800 +0.02(+0.13%)
Jan 24, 2008 15.26 15.53 15.25 15.25 27,000 +0.11(+0.73%)
Jan 23, 2008 14.93 15.16 14.24 15.14 65,400 -0.08(-0.53%)
Jan 22, 2008 14.67 15.33 13.96 15.22 199,100 -0.25(-1.62%)
Jan 21, 2008 15.63 15.82 15.29 15.47 0 +0.00(+0.00%)
Jan 18, 2008 15.63 15.82 15.29 15.47 133,313 -0.03(-0.19%)
Jan 17, 2008 16.12 16.12 15.49 15.50 109,160 -0.63(-3.91%)
Jan 16, 2008 16.25 16.43 15.91 16.13 29,400 -0.32(-1.95%)
Jan 15, 2008 16.70 16.73 16.40 16.45 28,600 -0.61(-3.58%)
Jan 14, 2008 16.87 17.06 16.76 17.06 91,020 +0.38(+2.28%)
Jan 11, 2008 16.84 16.89 16.59 16.68 38,200 -0.32(-1.88%)
Jan 10, 2008 16.60 17.10 16.60 17.00 22,675 +0.20(+1.19%)
Jan 09, 2008 16.65 16.84 16.34 16.80 47,225 +0.10(+0.60%)
Jan 08, 2008 17.11 17.22 16.65 16.70 21,690 -0.29(-1.71%)
Jan 07, 2008 17.19 17.20 16.83 16.99 51,310 -0.14(-0.82%)
Jan 04, 2008 17.48 17.53 17.13 17.13 82,760 -0.61(-3.44%)
Jan 03, 2008 17.66 17.88 17.66 17.74 60,228 +0.09(+0.51%)
Jan 02, 2008 18.01 18.01 17.52 17.65 20,904 -0.26(-1.42%)
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.