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 29, 2016 19.18 19.24 19.18 19.24 938 -0.02(-0.10%)
Apr 28, 2016 19.34 19.49 19.26 19.26 2,062 -0.07(-0.38%)
Apr 27, 2016 19.38 19.38 19.33 19.33 2,686 -0.05(-0.24%)
Apr 26, 2016 19.41 19.41 19.35 19.38 1,506 +0.05(+0.26%)
Apr 25, 2016 19.32 19.33 19.32 19.33 831 +0.02(+0.10%)
Apr 22, 2016 19.36 19.36 19.20 19.31 13,302 -0.05(-0.26%)
Apr 21, 2016 19.52 19.52 19.35 19.36 11,836 -0.21(-1.07%)
Apr 20, 2016 19.66 19.66 19.57 19.57 10,041 -0.08(-0.39%)
Apr 19, 2016 19.69 19.69 19.65 19.65 2,077 -0.06(-0.31%)
Apr 18, 2016 19.62 19.71 19.62 19.71 2,806 +0.16(+0.81%)
Apr 15, 2016 19.48 19.56 19.46 19.55 3,840 +0.06(+0.33%)
Apr 14, 2016 19.50 19.51 19.49 19.49 4,236 -0.01(-0.04%)
Apr 13, 2016 19.46 19.51 19.42 19.50 5,622 +0.11(+0.54%)
Apr 12, 2016 19.26 19.39 19.26 19.39 3,612 +0.02(+0.09%)
Apr 11, 2016 19.41 19.41 19.37 19.37 655 +0.03(+0.16%)
Apr 08, 2016 19.34 19.34 19.32 19.34 500 +0.07(+0.39%)
Apr 07, 2016 19.34 19.39 19.26 19.27 4,018 -0.18(-0.95%)
Apr 06, 2016 19.33 19.45 19.31 19.45 48,673 +0.15(+0.78%)
Apr 05, 2016 19.46 19.46 19.30 19.30 5,918 -0.20(-1.03%)
Apr 04, 2016 19.52 19.53 19.50 19.50 2,796 +0.03(+0.16%)
Apr 01, 2016 19.34 19.47 19.34 19.47 2,156 +0.10(+0.50%)
Mar 31, 2016 19.45 19.45 19.37 19.37 2,332 -0.06(-0.30%)
Mar 30, 2016 19.42 19.43 19.39 19.43 823 +0.05(+0.26%)
Mar 29, 2016 19.14 19.38 19.14 19.38 9,451 +0.33(+1.73%)
Mar 28, 2016 19.05 19.11 19.02 19.05 4,799 +0.05(+0.26%)
Mar 24, 2016 19.01 19.00 19.00 19.00 17,200 -0.10(-0.52%)
Mar 23, 2016 19.10 19.10 19.10 19.10 257 -0.08(-0.42%)
Mar 22, 2016 19.10 19.22 19.10 19.18 835 +0.01(+0.05%)
Mar 21, 2016 19.15 19.17 19.15 19.17 3,648 -0.05(-0.26%)
Mar 18, 2016 19.24 19.24 19.18 19.22 14,503 +0.08(+0.41%)
Mar 17, 2016 19.06 19.14 19.06 19.14 42,648 +0.11(+0.57%)
Mar 16, 2016 18.83 19.05 18.83 19.03 5,221 +0.15(+0.82%)
Mar 15, 2016 18.82 18.89 18.82 18.88 1,996 -0.07(-0.37%)
Mar 14, 2016 18.83 18.98 18.83 18.95 20,433 +0.09(+0.47%)
Mar 11, 2016 18.82 18.88 18.82 18.86 3,477 +0.24(+1.29%)
Mar 10, 2016 18.74 18.74 18.54 18.62 5,420 -0.06(-0.32%)
Mar 09, 2016 18.66 18.70 18.66 18.68 1,483 +0.03(+0.16%)
Mar 08, 2016 18.65 18.70 18.65 18.65 4,615 +0.00(+0.00%)
Mar 07, 2016 18.70 18.77 18.65 18.65 6,915 -0.19(-1.01%)
Mar 04, 2016 18.78 18.88 18.69 18.84 57,949 +0.15(+0.80%)
Mar 03, 2016 18.69 18.69 18.69 18.69 850 -0.02(-0.13%)
Mar 02, 2016 18.67 18.71 18.60 18.71 3,264 -0.01(-0.03%)
Mar 01, 2016 18.61 18.72 18.61 18.72 4,366 +0.33(+1.82%)
Feb 29, 2016 18.47 18.52 18.39 18.39 2,401 -0.05(-0.29%)
Feb 26, 2016 18.63 18.63 18.44 18.44 2,751 +0.01(+0.05%)
Feb 25, 2016 18.36 18.43 18.34 18.43 6,999 +0.24(+1.32%)
Feb 24, 2016 17.97 18.19 17.97 18.19 3,423 +0.03(+0.17%)
Feb 23, 2016 18.12 18.21 18.12 18.16 2,417 -0.06(-0.33%)
Feb 22, 2016 18.14 18.25 18.12 18.22 6,624 +0.21(+1.17%)
Feb 19, 2016 17.74 18.01 17.74 18.01 7,500 +0.16(+0.90%)
Feb 18, 2016 17.95 17.95 17.83 17.85 6,479 -0.05(-0.28%)
Feb 17, 2016 17.77 17.90 17.77 17.90 1,228 +0.23(+1.32%)
Feb 16, 2016 17.57 17.68 17.50 17.67 4,752 +0.46(+2.65%)
Feb 12, 2016 17.18 17.21 17.21 17.21 5,700 +0.06(+0.35%)
Feb 11, 2016 17.09 17.15 16.99 17.15 2,532 -0.22(-1.25%)
Feb 10, 2016 17.23 17.37 17.23 17.37 1,560 +0.25(+1.44%)
Feb 09, 2016 16.77 17.12 16.77 17.12 7,866 +0.39(+2.33%)
Feb 08, 2016 16.91 16.91 16.70 16.73 13,622 -0.55(-3.18%)
Feb 05, 2016 17.57 17.57 17.28 17.28 5,373 -0.62(-3.49%)
Feb 04, 2016 18.04 18.04 17.86 17.90 1,130 -0.14(-0.75%)
Feb 03, 2016 17.89 18.04 17.85 18.04 2,035 -0.07(-0.39%)
Feb 02, 2016 18.35 18.35 18.10 18.11 14,933 -0.50(-2.69%)
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.