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 (%)
Aug 29, 2003 14.85 14.95 14.65 14.88 31,600 +0.03(+0.20%)
Aug 28, 2003 14.85 14.85 14.73 14.85 24,500 +0.10(+0.68%)
Aug 27, 2003 14.77 14.85 14.55 14.75 35,200 -0.10(-0.67%)
Aug 26, 2003 14.85 15.00 14.66 14.85 43,100 -0.05(-0.34%)
Aug 25, 2003 15.00 15.03 14.85 14.90 26,600 -0.05(-0.33%)
Aug 22, 2003 14.87 15.00 14.87 14.95 39,900 -0.02(-0.13%)
Aug 21, 2003 15.00 15.08 14.85 14.97 60,000 -0.01(-0.07%)
Aug 20, 2003 14.89 14.98 14.83 14.98 28,300 +0.13(+0.88%)
Aug 19, 2003 14.95 14.95 14.70 14.85 49,400 -0.03(-0.20%)
Aug 18, 2003 14.98 15.10 14.65 14.88 76,900 -0.07(-0.47%)
Aug 15, 2003 14.95 14.95 14.95 14.95 9,700 +0.10(+0.67%)
Aug 14, 2003 14.90 14.90 14.75 14.85 23,800 +0.05(+0.34%)
Aug 13, 2003 15.00 15.00 14.70 14.80 31,100 -0.15(-1.00%)
Aug 12, 2003 14.55 14.95 14.55 14.95 43,400 +0.19(+1.29%)
Aug 11, 2003 14.70 14.95 14.55 14.76 34,600 +0.06(+0.41%)
Aug 08, 2003 14.75 14.75 14.55 14.70 22,600 +0.03(+0.20%)
Aug 07, 2003 14.89 14.89 14.62 14.67 35,000 -0.18(-1.21%)
Aug 06, 2003 14.90 14.90 14.70 14.85 36,700 -0.03(-0.20%)
Aug 05, 2003 14.90 14.92 14.80 14.88 44,900 +0.01(+0.07%)
Aug 04, 2003 15.20 15.20 14.87 14.87 74,500 -0.33(-2.17%)
Aug 01, 2003 15.20 15.20 15.05 15.20 19,900 +0.02(+0.13%)
Jul 31, 2003 15.05 15.25 15.01 15.18 48,800 +0.04(+0.26%)
Jul 30, 2003 15.15 15.21 15.02 15.14 24,700 +0.04(+0.26%)
Jul 29, 2003 15.10 15.24 15.00 15.10 37,200 -0.05(-0.33%)
Jul 28, 2003 15.30 15.30 15.05 15.15 45,500 -0.13(-0.85%)
Jul 25, 2003 15.15 15.29 15.05 15.28 40,300 +0.18(+1.19%)
Jul 24, 2003 15.25 15.35 15.02 15.10 67,200 -0.15(-0.98%)
Jul 23, 2003 15.40 15.40 15.05 15.25 71,800 +0.23(+1.53%)
Jul 22, 2003 15.10 15.20 15.02 15.02 38,800 -0.13(-0.86%)
Jul 21, 2003 15.40 15.44 15.05 15.15 73,600 -0.25(-1.62%)
Jul 18, 2003 15.40 15.44 15.21 15.40 41,700 +0.14(+0.92%)
Jul 17, 2003 15.39 15.39 15.10 15.26 40,200 -0.08(-0.52%)
Jul 16, 2003 15.30 15.43 15.24 15.34 36,400 +0.04(+0.26%)
Jul 15, 2003 15.34 15.48 15.10 15.30 53,000 -0.04(-0.26%)
Jul 14, 2003 15.25 15.39 15.10 15.34 82,600 +0.09(+0.59%)
Jul 11, 2003 15.25 15.33 15.18 15.25 20,900 -0.05(-0.33%)
Jul 10, 2003 15.25 15.34 15.15 15.30 78,600 +0.00(+0.00%)
Jul 09, 2003 15.30 15.38 15.25 15.30 46,200 -0.05(-0.33%)
Jul 08, 2003 15.44 15.44 15.25 15.35 41,100 +0.00(+0.00%)
Jul 07, 2003 15.45 15.50 15.26 15.35 53,800 -0.05(-0.32%)
Jul 03, 2003 15.43 15.48 15.37 15.40 33,200 +0.03(+0.20%)
Jul 02, 2003 15.70 15.70 15.20 15.37 89,300 +0.01(+0.07%)
Jul 01, 2003 15.50 15.65 15.32 15.36 49,100 -0.22(-1.41%)
Jun 30, 2003 15.55 15.70 15.50 15.58 47,000 -0.02(-0.13%)
Jun 27, 2003 15.55 15.74 15.50 15.60 36,100 -0.05(-0.32%)
Jun 26, 2003 15.84 15.84 15.48 15.65 24,800 -0.09(-0.57%)
Jun 25, 2003 15.95 16.00 15.50 15.74 71,900 -0.17(-1.07%)
Jun 24, 2003 15.90 16.08 15.82 15.91 80,600 -0.09(-0.56%)
Jun 23, 2003 16.23 16.23 15.85 16.00 54,600 -0.05(-0.31%)
Jun 20, 2003 16.25 16.35 15.80 16.05 54,300 -0.04(-0.25%)
Jun 19, 2003 16.25 16.55 15.96 16.09 72,500 +0.10(+0.63%)
Jun 18, 2003 16.48 16.48 15.85 15.99 107,400 -0.01(-0.06%)
Jun 17, 2003 16.00 16.18 15.85 16.00 110,200 +0.02(+0.13%)
Jun 16, 2003 15.65 16.35 15.65 15.98 153,500 +0.48(+3.10%)
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.