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 (%)
Jun 30, 2008 16.40 16.55 16.36 16.36 17,874 -0.03(-0.18%)
Jun 27, 2008 16.28 16.42 16.22 16.39 15,824 +0.09(+0.55%)
Jun 26, 2008 16.53 16.53 16.23 16.30 24,274 -0.32(-1.93%)
Jun 25, 2008 16.63 16.79 16.54 16.62 22,525 +0.01(+0.06%)
Jun 24, 2008 16.80 16.81 16.61 16.61 23,428 -0.28(-1.66%)
Jun 23, 2008 16.82 16.92 16.76 16.89 23,768 +0.19(+1.14%)
Jun 20, 2008 16.94 16.94 16.67 16.70 11,111 -0.24(-1.42%)
Jun 19, 2008 17.01 17.07 16.94 16.94 77,722 -0.04(-0.24%)
Jun 18, 2008 16.96 17.05 16.86 16.98 31,331 -0.09(-0.53%)
Jun 17, 2008 17.00 17.15 16.99 17.07 15,494 +0.11(+0.65%)
Jun 16, 2008 16.68 16.99 16.68 16.96 21,661 +0.30(+1.80%)
Jun 13, 2008 16.51 16.71 16.51 16.66 7,589 +0.26(+1.59%)
Jun 12, 2008 16.49 16.59 16.35 16.40 6,992 -0.10(-0.61%)
Jun 11, 2008 16.65 16.72 16.50 16.50 15,613 -0.18(-1.08%)
Jun 10, 2008 16.61 16.70 16.60 16.68 12,466 -0.13(-0.77%)
Jun 09, 2008 16.77 16.91 16.66 16.81 25,206 +0.15(+0.90%)
Jun 06, 2008 16.97 17.05 16.66 16.66 30,946 -0.34(-2.00%)
Jun 05, 2008 16.71 17.00 16.69 17.00 28,880 +0.45(+2.72%)
Jun 04, 2008 16.60 16.73 16.52 16.55 5,050 -0.03(-0.18%)
Jun 03, 2008 16.71 16.78 16.50 16.58 17,184 +0.00(+0.00%)
Jun 02, 2008 16.57 16.64 16.47 16.58 7,258 -0.08(-0.48%)
May 30, 2008 16.60 16.66 16.57 16.66 8,690 +0.14(+0.85%)
May 29, 2008 16.42 16.62 16.42 16.52 15,761 +0.07(+0.43%)
May 28, 2008 16.24 16.46 16.24 16.45 66,743 +0.24(+1.48%)
May 27, 2008 16.10 16.22 16.10 16.21 21,107 +0.09(+0.56%)
May 26, 2008 16.20 16.20 15.98 16.12 0 +0.00(+0.00%)
May 23, 2008 16.20 16.20 15.98 16.12 22,921 -0.10(-0.62%)
May 22, 2008 16.20 16.28 16.17 16.22 20,391 +0.03(+0.19%)
May 21, 2008 16.47 16.49 16.15 16.19 16,707 -0.20(-1.22%)
May 20, 2008 16.34 16.39 16.29 16.39 26,050 +0.04(+0.24%)
May 19, 2008 16.52 16.61 16.32 16.35 23,645 -0.13(-0.79%)
May 16, 2008 16.50 16.50 16.37 16.48 19,873 +0.05(+0.30%)
May 15, 2008 16.25 16.44 16.07 16.43 14,029 +0.19(+1.17%)
May 14, 2008 16.33 16.44 16.24 16.24 10,224 -0.03(-0.18%)
May 13, 2008 16.19 16.27 16.19 16.27 9,870 +0.04(+0.25%)
May 12, 2008 16.04 16.26 16.01 16.23 5,670 +0.14(+0.87%)
May 09, 2008 16.00 16.09 16.00 16.09 1,380 +0.02(+0.12%)
May 08, 2008 16.05 16.08 16.00 16.07 9,115 +0.12(+0.75%)
May 07, 2008 16.27 16.27 15.95 15.95 17,081 -0.23(-1.42%)
May 06, 2008 16.00 16.21 15.99 16.18 10,064 +0.09(+0.56%)
May 05, 2008 16.10 16.15 16.00 16.09 41,427 +0.01(+0.06%)
May 02, 2008 16.15 16.20 16.02 16.08 9,709 -0.02(-0.12%)
May 01, 2008 15.95 16.11 15.88 16.10 26,022 +0.13(+0.81%)
Apr 30, 2008 16.22 16.22 15.97 15.97 25,155 -0.06(-0.37%)
Apr 29, 2008 16.19 16.22 15.99 16.03 6,490 -0.30(-1.84%)
Apr 28, 2008 16.32 16.37 16.30 16.33 10,723 -0.03(-0.18%)
Apr 25, 2008 16.17 16.36 16.14 16.36 9,551 +0.21(+1.30%)
Apr 24, 2008 16.11 16.24 16.00 16.15 7,530 -0.10(-0.62%)
Apr 23, 2008 16.21 16.33 16.14 16.25 15,595 +0.01(+0.06%)
Apr 22, 2008 16.34 16.34 16.13 16.24 8,692 -0.22(-1.34%)
Apr 21, 2008 16.40 16.47 16.30 16.46 13,551 +0.07(+0.43%)
Apr 18, 2008 16.34 16.45 16.27 16.39 46,428 +0.25(+1.55%)
Apr 17, 2008 16.17 16.22 16.07 16.14 4,071 -0.11(-0.68%)
Apr 16, 2008 15.92 16.25 15.92 16.25 17,197 +0.52(+3.31%)
Apr 15, 2008 15.74 15.81 15.58 15.73 7,571 +0.06(+0.38%)
Apr 14, 2008 15.62 15.78 15.62 15.67 14,219 +0.03(+0.19%)
Apr 11, 2008 15.86 15.86 15.59 15.64 15,800 -0.34(-2.13%)
Apr 10, 2008 15.87 16.02 15.80 15.98 10,415 +0.15(+0.95%)
Apr 09, 2008 16.01 16.01 15.78 15.83 29,300 -0.18(-1.12%)
Apr 08, 2008 15.86 16.01 15.84 16.01 10,000 +0.04(+0.25%)
Apr 07, 2008 16.00 16.15 15.93 15.97 13,200 +0.01(+0.06%)
Apr 04, 2008 15.93 16.09 15.90 15.96 28,700 +0.13(+0.82%)
Apr 03, 2008 15.82 15.89 15.79 15.83 14,300 +0.04(+0.25%)
Apr 02, 2008 15.66 15.89 15.66 15.79 19,700 +0.03(+0.19%)
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.