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 (%)
Apr 30, 2013 14.84 14.90 14.74 14.89 5,546 +0.03(+0.20%)
Apr 29, 2013 14.87 14.89 14.83 14.86 5,261 +0.03(+0.20%)
Apr 26, 2013 14.83 14.86 14.82 14.83 3,216 -0.12(-0.80%)
Apr 25, 2013 14.91 15.00 14.91 14.95 4,915 +0.16(+1.08%)
Apr 24, 2013 14.76 14.84 14.76 14.79 3,628 +0.10(+0.65%)
Apr 23, 2013 14.52 14.71 14.52 14.69 4,020 +0.22(+1.55%)
Apr 22, 2013 14.40 14.50 14.34 14.47 3,327 +0.05(+0.35%)
Apr 19, 2013 14.22 14.42 14.17 14.42 3,369 +0.25(+1.76%)
Apr 18, 2013 14.26 14.33 14.17 14.17 15,396 -0.11(-0.77%)
Apr 17, 2013 14.37 14.37 14.22 14.28 8,365 -0.27(-1.86%)
Apr 16, 2013 14.48 14.55 14.44 14.55 8,887 +0.22(+1.54%)
Apr 15, 2013 14.67 14.67 14.32 14.33 3,179 -0.64(-4.28%)
Apr 12, 2013 15.08 15.09 14.97 14.97 1,145 -0.14(-0.92%)
Apr 11, 2013 15.15 15.22 15.11 15.11 3,266 +0.03(+0.20%)
Apr 10, 2013 14.93 15.08 14.93 15.08 1,769 +0.19(+1.28%)
Apr 09, 2013 14.86 14.89 14.83 14.89 2,228 +0.01(+0.07%)
Apr 08, 2013 14.75 14.88 14.69 14.88 7,922 +0.27(+1.84%)
Apr 05, 2013 14.48 14.62 14.46 14.61 4,629 -0.07(-0.47%)
Apr 04, 2013 14.59 14.68 14.59 14.68 15,690 +0.16(+1.08%)
Apr 03, 2013 14.90 14.90 14.52 14.52 2,801 -0.39(-2.59%)
Apr 02, 2013 15.02 15.08 14.88 14.91 6,230 -0.06(-0.43%)
Apr 01, 2013 15.21 15.21 14.97 14.97 1,194 -0.22(-1.42%)
Mar 28, 2013 15.14 15.19 15.14 15.19 5,344 +0.09(+0.62%)
Mar 27, 2013 15.01 15.10 15.01 15.10 6,562 -0.05(-0.35%)
Mar 26, 2013 15.10 15.15 15.10 15.15 6,819 +0.08(+0.53%)
Mar 25, 2013 15.21 15.21 15.07 15.07 2,281 -0.03(-0.20%)
Mar 22, 2013 15.08 15.10 15.07 15.10 1,770 +0.03(+0.20%)
Mar 21, 2013 15.12 15.12 15.04 15.07 2,650 -0.14(-0.92%)
Mar 20, 2013 15.11 15.21 15.08 15.21 7,157 +0.28(+1.87%)
Mar 19, 2013 14.98 14.98 14.90 14.93 4,595 -0.04(-0.26%)
Mar 18, 2013 14.90 15.00 14.90 14.97 5,902 -0.10(-0.69%)
Mar 15, 2013 15.00 15.07 15.00 15.07 1,938 -0.01(-0.07%)
Mar 14, 2013 15.09 15.10 15.07 15.09 6,200 +0.12(+0.77%)
Mar 13, 2013 14.93 14.97 14.93 14.97 2,236 +0.07(+0.47%)
Mar 12, 2013 14.84 14.95 14.84 14.90 6,134 -0.07(-0.47%)
Mar 11, 2013 14.92 15.00 14.92 14.97 15,167 +0.09(+0.59%)
Mar 08, 2013 14.85 14.89 14.79 14.88 10,189 +0.08(+0.55%)
Mar 07, 2013 14.74 14.80 14.74 14.80 7,644 +0.03(+0.20%)
Mar 06, 2013 14.83 14.83 14.73 14.77 10,152 +0.02(+0.14%)
Mar 05, 2013 14.58 14.76 14.57 14.75 21,687 +0.21(+1.44%)
Mar 04, 2013 14.34 14.54 14.34 14.54 16,780 +0.12(+0.83%)
Mar 01, 2013 14.24 14.42 14.16 14.42 26,330 +0.08(+0.56%)
Feb 28, 2013 14.32 14.41 14.29 14.34 3,854 +0.02(+0.14%)
Feb 27, 2013 14.11 14.32 14.10 14.32 8,444 +0.28(+1.99%)
Feb 26, 2013 13.83 14.06 13.83 14.04 10,250 -0.14(-0.99%)
Feb 22, 2013 14.06 14.18 14.06 14.18 7,580 +0.18(+1.29%)
Feb 21, 2013 14.00 14.08 13.96 14.00 7,709 -0.23(-1.64%)
Feb 20, 2013 14.35 14.35 14.23 14.23 2,117 -0.23(-1.59%)
Feb 19, 2013 14.39 14.46 14.38 14.46 4,200 +0.06(+0.40%)
Feb 15, 2013 14.41 14.45 14.39 14.41 3,575 -0.00(-0.02%)
Feb 14, 2013 14.33 14.41 14.33 14.41 28,656 +0.06(+0.42%)
Feb 13, 2013 14.32 14.35 14.29 14.35 3,509 +0.06(+0.42%)
Feb 12, 2013 14.12 14.29 14.12 14.29 25,352 +0.13(+0.92%)
Feb 11, 2013 14.13 14.16 14.13 14.16 4,832 +0.07(+0.50%)
Feb 07, 2013 14.01 14.09 14.09 14.09 1,100 -0.09(-0.63%)
Feb 06, 2013 14.17 14.20 14.15 14.18 1,878 +0.10(+0.71%)
Feb 04, 2013 14.19 14.19 14.08 14.08 22,177 -0.19(-1.33%)
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.