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 (%)
Jul 29, 2005 16.34 16.43 16.32 16.34 66,300 +0.05(+0.31%)
Jul 28, 2005 16.18 16.30 16.18 16.29 40,300 +0.11(+0.68%)
Jul 27, 2005 16.14 16.27 16.13 16.18 85,800 +0.08(+0.50%)
Jul 26, 2005 16.07 16.20 16.07 16.10 58,200 -0.08(-0.49%)
Jul 25, 2005 16.18 16.27 16.10 16.18 34,700 -0.04(-0.25%)
Jul 22, 2005 16.12 16.22 16.01 16.22 64,700 -0.02(-0.12%)
Jul 21, 2005 16.30 16.36 16.24 16.24 67,300 -0.08(-0.49%)
Jul 20, 2005 16.12 16.32 16.10 16.32 48,000 +0.14(+0.87%)
Jul 19, 2005 15.98 16.18 15.98 16.18 47,800 +0.23(+1.44%)
Jul 18, 2005 15.91 15.99 15.87 15.95 189,600 -0.08(-0.50%)
Jul 15, 2005 16.05 16.05 15.96 16.03 18,400 -0.05(-0.31%)
Jul 14, 2005 16.09 16.20 16.08 16.08 85,900 -0.07(-0.43%)
Jul 13, 2005 16.10 16.15 16.05 16.15 59,000 +0.05(+0.31%)
Jul 12, 2005 15.96 16.11 15.94 16.10 85,800 +0.16(+1.00%)
Jul 11, 2005 15.95 15.99 15.87 15.94 49,300 +0.04(+0.25%)
Jul 08, 2005 15.72 15.90 15.72 15.90 57,900 +0.17(+1.08%)
Jul 07, 2005 15.50 15.73 15.48 15.73 57,900 +0.19(+1.22%)
Jul 06, 2005 15.61 15.65 15.53 15.54 64,500 -0.04(-0.26%)
Jul 05, 2005 15.44 15.58 15.43 15.58 49,400 +0.13(+0.84%)
Jul 01, 2005 15.43 15.49 15.42 15.45 15,600 +0.02(+0.13%)
Jun 30, 2005 15.49 15.53 15.40 15.43 73,700 +0.03(+0.19%)
Jun 29, 2005 15.34 15.40 15.29 15.40 36,100 +0.11(+0.72%)
Jun 28, 2005 15.21 15.33 15.21 15.29 34,700 +0.11(+0.72%)
Jun 27, 2005 15.18 15.25 15.13 15.18 32,000 -0.06(-0.39%)
Jun 24, 2005 15.43 15.46 15.24 15.24 36,500 -0.19(-1.23%)
Jun 23, 2005 15.54 15.54 15.40 15.43 65,100 -0.09(-0.58%)
Jun 22, 2005 15.54 15.57 15.46 15.52 35,700 +0.01(+0.06%)
Jun 21, 2005 15.51 15.54 15.45 15.51 37,300 +0.02(+0.13%)
Jun 20, 2005 15.49 15.54 15.42 15.49 179,200 -0.03(-0.19%)
Jun 17, 2005 15.50 15.64 15.47 15.52 69,800 +0.03(+0.19%)
Jun 16, 2005 15.35 15.67 15.35 15.49 162,300 +0.18(+1.18%)
Jun 15, 2005 15.34 15.35 15.23 15.31 48,700 +0.06(+0.39%)
Jun 14, 2005 15.19 15.29 15.19 15.25 38,000 +0.08(+0.53%)
Jun 13, 2005 15.12 15.27 15.12 15.17 27,800 -0.06(-0.39%)
Jun 10, 2005 15.17 15.25 15.13 15.23 50,900 +0.07(+0.46%)
Jun 09, 2005 15.05 15.17 15.00 15.16 28,500 +0.03(+0.20%)
Jun 08, 2005 15.12 15.19 15.06 15.13 34,200 +0.01(+0.07%)
Jun 07, 2005 15.08 15.25 15.08 15.12 147,800 +0.06(+0.40%)
Jun 06, 2005 15.02 15.08 14.95 15.06 107,200 +0.01(+0.07%)
Jun 03, 2005 15.13 15.16 15.04 15.05 44,600 -0.01(-0.07%)
Jun 02, 2005 15.07 15.13 15.01 15.06 81,600 -0.07(-0.46%)
Jun 01, 2005 15.11 15.16 15.09 15.13 47,500 -0.28(-1.82%)
May 31, 2005 15.47 15.47 15.41 15.41 57,800 -0.03(-0.19%)
May 27, 2005 15.40 15.48 15.35 15.44 31,700 +0.10(+0.65%)
May 26, 2005 15.26 15.48 15.26 15.34 29,100 +0.06(+0.39%)
May 25, 2005 15.32 15.40 15.14 15.28 53,800 -0.06(-0.39%)
May 24, 2005 15.28 15.48 15.26 15.34 74,800 +0.11(+0.72%)
May 23, 2005 15.09 15.23 15.08 15.23 64,800 +0.16(+1.06%)
May 20, 2005 15.00 15.07 14.95 15.07 23,500 +0.02(+0.13%)
May 19, 2005 15.06 15.15 15.02 15.05 22,900 +0.02(+0.13%)
May 18, 2005 14.91 15.06 14.90 15.03 45,000 +0.17(+1.14%)
May 17, 2005 14.70 14.88 14.63 14.86 55,400 +0.12(+0.81%)
May 16, 2005 14.72 14.76 14.67 14.74 30,700 -0.04(-0.27%)
May 13, 2005 14.73 14.80 14.64 14.78 46,200 +0.02(+0.14%)
May 12, 2005 14.90 14.99 14.73 14.76 39,200 -0.17(-1.14%)
May 11, 2005 14.85 14.93 14.80 14.93 39,100 +0.08(+0.54%)
May 10, 2005 14.99 15.03 14.85 14.85 36,900 -0.17(-1.13%)
May 09, 2005 14.85 15.07 14.83 15.02 55,900 +0.21(+1.42%)
May 06, 2005 14.85 14.99 14.80 14.81 68,500 +0.04(+0.27%)
May 05, 2005 14.95 14.99 14.75 14.77 51,800 -0.15(-1.01%)
May 04, 2005 14.79 14.95 14.79 14.92 37,200 +0.10(+0.67%)
May 03, 2005 14.80 14.88 14.77 14.82 41,900 -0.03(-0.20%)
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.