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 29, 2012 12.55 12.66 12.50 12.66 8,514 +0.39(+3.18%)
Jun 28, 2012 12.12 12.27 12.12 12.27 3,691 +0.04(+0.33%)
Jun 27, 2012 12.12 12.24 12.12 12.23 8,891 +0.16(+1.33%)
Jun 26, 2012 12.03 12.07 12.01 12.07 2,484 +0.08(+0.67%)
Jun 25, 2012 11.99 11.99 11.99 11.99 810 -0.20(-1.64%)
Jun 22, 2012 12.20 12.20 12.18 12.19 12,598 +0.01(+0.08%)
Jun 21, 2012 12.52 12.53 12.18 12.18 13,654 -0.37(-2.97%)
Jun 20, 2012 12.51 12.55 12.50 12.55 1,217 -0.05(-0.38%)
Jun 19, 2012 12.39 12.60 12.39 12.60 10,170 +0.28(+2.27%)
Jun 18, 2012 12.30 12.32 12.30 12.32 2,000 +0.04(+0.33%)
Jun 15, 2012 12.18 12.28 12.18 12.28 8,833 +0.11(+0.90%)
Jun 14, 2012 12.03 12.17 12.03 12.17 4,038 +0.18(+1.50%)
Jun 13, 2012 12.14 12.21 11.99 11.99 8,871 -0.10(-0.83%)
Jun 12, 2012 12.09 12.14 12.02 12.09 2,000 -0.04(-0.36%)
Jun 11, 2012 12.33 12.33 12.13 12.13 3,206 -0.15(-1.23%)
Jun 08, 2012 12.19 12.29 12.19 12.29 4,900 +0.01(+0.04%)
Jun 07, 2012 12.25 12.35 12.25 12.28 6,541 +0.10(+0.82%)
Jun 06, 2012 12.17 12.22 12.15 12.18 2,360 +0.26(+2.18%)
Jun 05, 2012 11.78 11.92 11.78 11.92 2,672 +0.22(+1.88%)
Jun 04, 2012 11.82 11.82 11.65 11.70 4,970 -0.16(-1.35%)
Jun 01, 2012 12.05 12.05 11.82 11.86 31,428 -0.47(-3.81%)
May 31, 2012 12.33 12.33 12.12 12.33 9,616 -0.01(-0.08%)
May 30, 2012 12.38 12.38 12.33 12.34 8,810 -0.27(-2.11%)
May 29, 2012 12.45 12.61 12.45 12.61 11,550 +0.22(+1.76%)
May 25, 2012 12.37 12.39 12.36 12.39 10,522 +0.03(+0.23%)
May 24, 2012 12.34 12.42 12.28 12.36 22,840 +0.00(+0.00%)
May 23, 2012 12.13 12.36 12.12 12.36 15,700 +0.09(+0.73%)
May 22, 2012 12.40 12.44 12.25 12.27 17,106 -0.10(-0.77%)
May 21, 2012 12.14 12.37 12.14 12.37 41,266 +0.30(+2.53%)
May 18, 2012 12.21 12.26 12.05 12.06 27,905 -0.16(-1.29%)
May 17, 2012 12.58 12.58 12.21 12.22 13,958 -0.37(-2.95%)
May 16, 2012 12.76 12.80 12.59 12.59 12,225 -0.13(-1.02%)
May 15, 2012 12.78 12.87 12.70 12.72 2,955 -0.15(-1.19%)
May 14, 2012 12.89 12.89 12.80 12.87 24,578 -0.18(-1.36%)
May 11, 2012 13.10 13.11 13.05 13.05 4,400 +0.00(+0.00%)
May 10, 2012 13.13 13.19 13.05 13.05 7,170 +0.15(+1.16%)
May 09, 2012 12.93 12.93 12.90 12.90 600 -0.23(-1.75%)
May 08, 2012 13.04 13.13 12.87 13.13 48,346 -0.09(-0.68%)
May 07, 2012 13.20 13.25 13.16 13.22 13,100 +0.03(+0.23%)
May 04, 2012 13.30 13.30 13.17 13.19 10,651 -0.29(-2.15%)
May 03, 2012 13.67 13.67 13.48 13.48 3,230 -0.25(-1.82%)
May 02, 2012 13.65 13.74 13.62 13.73 25,427 -0.09(-0.65%)
May 01, 2012 13.69 13.91 13.69 13.82 3,460 +0.11(+0.80%)
Apr 30, 2012 13.69 13.73 13.68 13.71 24,211 -0.16(-1.15%)
Apr 27, 2012 13.76 13.87 13.73 13.87 34,260 +0.14(+1.02%)
Apr 26, 2012 13.70 13.75 13.65 13.73 5,971 +0.08(+0.59%)
Apr 25, 2012 13.65 13.69 13.63 13.65 6,361 +0.19(+1.41%)
Apr 24, 2012 13.40 13.53 13.40 13.46 6,956 +0.07(+0.52%)
Apr 23, 2012 13.45 13.45 13.28 13.39 12,936 -0.18(-1.30%)
Apr 20, 2012 13.64 13.65 13.56 13.57 9,550 +0.03(+0.19%)
Apr 19, 2012 13.68 13.68 13.51 13.54 7,053 -0.09(-0.66%)
Apr 18, 2012 13.66 13.66 13.58 13.63 2,312 -0.04(-0.29%)
Apr 17, 2012 13.51 13.74 13.51 13.67 7,043 +0.15(+1.11%)
Apr 16, 2012 13.43 13.52 13.43 13.52 3,990 +0.08(+0.60%)
Apr 13, 2012 13.60 13.61 13.44 13.44 9,181 -0.17(-1.22%)
Apr 12, 2012 13.59 13.61 13.58 13.61 1,703 +0.28(+2.09%)
Apr 11, 2012 13.28 13.36 13.28 13.33 8,432 +0.16(+1.24%)
Apr 10, 2012 13.47 13.50 13.12 13.16 184,012 -0.36(-2.63%)
Apr 09, 2012 13.53 13.54 13.45 13.52 8,669 -0.24(-1.74%)
Apr 05, 2012 13.79 13.82 13.76 13.76 9,675 -0.05(-0.36%)
Apr 04, 2012 13.93 13.93 13.74 13.81 37,109 -0.21(-1.50%)
Apr 03, 2012 14.09 14.11 13.99 14.02 3,390 -0.04(-0.28%)
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.