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, 2012 13.96 13.96 13.84 13.95 2,597 +0.05(+0.34%)
Mar 29, 2012 13.87 13.90 13.75 13.90 9,631 -0.05(-0.38%)
Mar 28, 2012 14.04 14.04 13.87 13.95 9,112 -0.12(-0.85%)
Mar 27, 2012 14.17 14.17 14.06 14.07 113,318 -0.07(-0.50%)
Mar 26, 2012 14.06 14.15 14.06 14.14 20,938 +0.20(+1.43%)
Mar 23, 2012 13.82 13.94 13.72 13.94 13,708 +0.19(+1.38%)
Mar 22, 2012 13.76 13.80 13.73 13.75 6,088 -0.14(-1.03%)
Mar 21, 2012 13.79 13.90 13.79 13.89 20,112 +0.07(+0.52%)
Mar 20, 2012 13.87 13.92 13.76 13.82 4,826 -0.11(-0.79%)
Mar 19, 2012 13.87 14.03 13.87 13.93 3,892 +0.02(+0.14%)
Mar 16, 2012 13.96 13.96 13.88 13.91 9,349 -0.02(-0.14%)
Mar 15, 2012 13.87 13.96 13.83 13.93 39,607 +0.07(+0.51%)
Mar 14, 2012 13.96 13.98 13.82 13.86 3,626 -0.06(-0.44%)
Mar 13, 2012 13.78 13.92 13.78 13.92 58,556 +0.20(+1.47%)
Mar 12, 2012 13.82 13.82 13.71 13.72 5,576 -0.08(-0.58%)
Mar 09, 2012 13.82 13.87 13.80 13.80 7,207 +0.16(+1.17%)
Mar 08, 2012 13.65 13.67 13.64 13.64 1,538 +0.15(+1.11%)
Mar 07, 2012 13.35 13.49 13.35 13.49 16,674 +0.14(+1.03%)
Mar 06, 2012 13.52 13.52 13.31 13.35 15,223 -0.30(-2.17%)
Mar 05, 2012 13.62 13.65 13.61 13.65 2,525 -0.03(-0.24%)
Mar 02, 2012 13.80 13.82 13.68 13.68 8,194 -0.13(-0.92%)
Mar 01, 2012 13.74 13.90 13.72 13.81 6,993 +0.09(+0.66%)
Feb 29, 2012 13.86 13.86 13.72 13.72 4,823 -0.12(-0.87%)
Feb 28, 2012 13.82 13.89 13.79 13.84 10,733 +0.04(+0.29%)
Feb 27, 2012 13.72 13.82 13.63 13.80 13,400 +0.01(+0.07%)
Feb 24, 2012 13.80 13.85 13.78 13.79 4,693 +0.00(+0.00%)
Feb 23, 2012 13.65 13.79 13.65 13.79 7,268 +0.07(+0.49%)
Feb 22, 2012 13.65 13.75 13.63 13.72 4,078 -0.01(-0.05%)
Feb 21, 2012 13.84 13.88 13.73 13.73 5,774 -0.05(-0.37%)
Feb 17, 2012 13.82 13.82 13.77 13.78 3,950 +0.00(+0.00%)
Feb 16, 2012 13.57 13.78 13.57 13.78 3,070 +0.20(+1.47%)
Feb 15, 2012 13.74 13.77 13.58 13.58 2,090 -0.09(-0.66%)
Feb 14, 2012 13.68 13.70 13.59 13.67 7,433 -0.04(-0.29%)
Feb 13, 2012 13.66 13.76 13.66 13.71 21,866 +0.14(+1.03%)
Feb 10, 2012 13.58 13.61 13.55 13.57 4,700 -0.14(-1.02%)
Feb 09, 2012 13.72 13.80 13.66 13.71 4,720 +0.01(+0.07%)
Feb 08, 2012 13.70 13.77 13.65 13.70 21,880 -0.02(-0.15%)
Feb 07, 2012 13.69 13.75 13.66 13.72 15,165 -0.01(-0.07%)
Feb 06, 2012 13.71 13.75 13.67 13.73 7,516 -0.02(-0.15%)
Feb 03, 2012 13.64 13.77 13.64 13.75 18,505 +0.24(+1.78%)
Feb 02, 2012 13.57 13.59 13.49 13.51 14,974 -0.03(-0.22%)
Feb 01, 2012 13.36 13.59 13.36 13.54 29,494 +0.23(+1.73%)
Jan 31, 2012 13.32 13.32 13.21 13.31 20,859 +0.05(+0.38%)
Jan 30, 2012 13.26 13.32 13.25 13.26 19,781 -0.11(-0.82%)
Jan 27, 2012 13.32 13.41 13.32 13.37 4,290 +0.06(+0.47%)
Jan 26, 2012 13.46 13.50 13.31 13.31 7,494 -0.11(-0.81%)
Jan 25, 2012 13.28 13.42 13.23 13.42 29,660 +0.11(+0.80%)
Jan 24, 2012 13.19 13.32 13.13 13.31 16,707 +0.04(+0.33%)
Jan 23, 2012 13.22 13.27 13.20 13.27 13,719 +0.06(+0.43%)
Jan 20, 2012 13.18 13.23 13.18 13.21 4,735 -0.03(-0.23%)
Jan 19, 2012 13.19 13.27 13.19 13.24 7,214 +0.09(+0.69%)
Jan 18, 2012 13.08 13.15 13.07 13.15 32,857 +0.21(+1.59%)
Jan 17, 2012 13.09 13.09 12.94 12.94 9,752 +0.04(+0.35%)
Jan 13, 2012 12.94 12.94 12.83 12.90 15,601 -0.10(-0.77%)
Jan 12, 2012 12.98 13.01 12.94 13.00 23,103 +0.03(+0.20%)
Jan 11, 2012 12.92 12.97 12.92 12.97 16,374 +0.01(+0.11%)
Jan 10, 2012 12.96 12.99 12.92 12.96 16,079 +0.17(+1.33%)
Jan 09, 2012 12.78 12.81 12.68 12.79 30,302 +0.03(+0.22%)
Jan 06, 2012 12.77 12.80 12.76 12.76 11,437 +0.08(+0.64%)
Jan 05, 2012 12.48 12.71 12.44 12.68 16,890 +0.07(+0.56%)
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.