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 (%)
Jan 31, 2020 23.07 23.07 22.92 22.92 3,900 -0.37(-1.61%)
Jan 30, 2020 23.17 23.29 23.17 23.29 2,039 +0.05(+0.23%)
Jan 29, 2020 23.32 23.32 23.24 23.24 4,538 -0.11(-0.48%)
Jan 28, 2020 23.31 23.39 23.31 23.35 3,274 +0.15(+0.63%)
Jan 27, 2020 23.23 23.23 23.20 23.20 1,578 -0.18(-0.75%)
Jan 24, 2020 23.35 23.38 23.30 23.38 4,100 -0.13(-0.55%)
Jan 23, 2020 23.43 23.51 23.43 23.51 963 +0.09(+0.38%)
Jan 22, 2020 23.42 23.42 23.42 23.42 175 +0.03(+0.12%)
Jan 21, 2020 23.35 23.41 23.35 23.39 6,151 +0.03(+0.13%)
Jan 17, 2020 23.43 23.43 23.34 23.36 3,100 +0.03(+0.14%)
Jan 16, 2020 23.16 23.33 23.16 23.33 3,727 +0.19(+0.81%)
Jan 15, 2020 23.15 23.21 23.11 23.14 2,587 +0.11(+0.46%)
Jan 14, 2020 23.03 23.03 23.01 23.03 667 -0.01(-0.03%)
Jan 13, 2020 23.00 23.04 23.00 23.04 1,439 +0.17(+0.72%)
Jan 10, 2020 22.93 22.94 22.88 22.88 5,600 -0.00(-0.00%)
Jan 09, 2020 22.88 22.88 22.87 22.88 3,169 +0.11(+0.49%)
Jan 08, 2020 22.73 22.82 22.73 22.76 3,665 -0.02(-0.10%)
Jan 07, 2020 22.80 22.80 22.79 22.79 350 -0.04(-0.18%)
Jan 06, 2020 22.77 22.83 22.77 22.83 1,035 +0.01(+0.03%)
Jan 03, 2020 22.86 22.86 22.82 22.82 400 -0.01(-0.03%)
Jan 02, 2020 22.85 22.89 22.74 22.83 4,976 +0.04(+0.16%)
Dec 31, 2019 22.86 22.86 22.77 22.79 1,600 +0.03(+0.14%)
Dec 30, 2019 22.79 22.80 22.76 22.76 4,758 -0.04(-0.19%)
Dec 27, 2019 22.79 22.85 22.78 22.80 2,400 -0.01(-0.04%)
Dec 26, 2019 22.79 22.81 22.77 22.81 3,542 +0.01(+0.06%)
Dec 24, 2019 22.72 22.80 22.72 22.80 1,700 +0.02(+0.09%)
Dec 23, 2019 22.80 22.81 22.77 22.77 5,254 -0.08(-0.33%)
Dec 20, 2019 22.83 22.85 22.80 22.85 5,500 +0.16(+0.72%)
Dec 19, 2019 22.70 22.70 22.69 22.69 470 +0.04(+0.18%)
Dec 18, 2019 22.68 22.68 22.62 22.64 7,701 -0.03(-0.13%)
Dec 17, 2019 22.65 22.72 22.65 22.67 2,607 -0.02(-0.09%)
Dec 16, 2019 22.70 22.70 22.70 22.70 262 +0.18(+0.81%)
Dec 13, 2019 22.50 22.52 22.50 22.51 1,400 -0.05(-0.22%)
Dec 12, 2019 22.59 22.59 22.50 22.56 1,755 +0.09(+0.40%)
Dec 11, 2019 22.40 22.47 22.40 22.47 921 +0.05(+0.23%)
Dec 10, 2019 22.46 22.50 22.42 22.42 3,340 -0.06(-0.26%)
Dec 09, 2019 22.50 22.50 22.48 22.48 6,698 -0.09(-0.39%)
Dec 06, 2019 22.54 22.57 22.54 22.57 500 +0.14(+0.61%)
Dec 05, 2019 22.37 22.43 22.36 22.43 3,410 +0.03(+0.11%)
Dec 04, 2019 22.44 22.44 22.40 22.40 1,005 +0.14(+0.64%)
Dec 03, 2019 22.23 22.26 22.19 22.26 3,175 -0.08(-0.35%)
Dec 02, 2019 22.34 22.37 22.32 22.34 1,476 -0.14(-0.61%)
Nov 29, 2019 22.48 22.48 22.48 22.48 100 -0.14(-0.62%)
Nov 27, 2019 22.61 22.62 22.60 22.62 4,600 +0.05(+0.20%)
Nov 26, 2019 22.49 22.57 22.49 22.57 2,146 +0.16(+0.74%)
Nov 25, 2019 22.41 22.42 22.39 22.41 4,067 +0.14(+0.63%)
Nov 22, 2019 22.24 22.26 22.24 22.26 3,500 -0.04(-0.16%)
Nov 21, 2019 22.46 22.46 22.30 22.30 1,662 -0.14(-0.64%)
Nov 20, 2019 22.38 22.52 22.38 22.44 3,507 -0.02(-0.09%)
Nov 19, 2019 22.44 22.46 22.43 22.46 2,854 +0.07(+0.30%)
Nov 18, 2019 22.43 22.43 22.40 22.40 1,143 -0.03(-0.13%)
Nov 15, 2019 22.38 22.42 22.38 22.42 4,000 +0.10(+0.47%)
Nov 14, 2019 22.28 22.33 22.25 22.32 7,912 +0.06(+0.27%)
Nov 13, 2019 22.19 22.30 22.19 22.26 15,152 +0.07(+0.31%)
Nov 12, 2019 22.10 22.23 22.10 22.19 1,113 +0.04(+0.18%)
Nov 11, 2019 22.16 22.16 22.15 22.15 322 +0.04(+0.19%)
Nov 08, 2019 22.13 22.14 22.07 22.11 1,400 +0.02(+0.09%)
Nov 07, 2019 22.17 22.17 22.09 22.09 1,197 -0.09(-0.41%)
Nov 06, 2019 22.17 22.20 22.17 22.18 1,875 +0.06(+0.27%)
Nov 05, 2019 22.24 22.24 22.08 22.12 3,661 -0.06(-0.29%)
Nov 04, 2019 22.32 22.32 22.16 22.18 7,435 -0.11(-0.48%)
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.