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 (%)
Oct 31, 2008 9.117 9.740 9.117 9.547 77,539 +0.35(+3.86%)
Oct 30, 2008 9.229 9.374 9.034 9.192 56,250 +0.17(+1.88%)
Oct 29, 2008 8.420 9.248 8.420 9.022 65,632 +0.43(+5.00%)
Oct 28, 2008 8.337 8.774 8.002 8.593 36,952 +0.27(+3.30%)
Oct 27, 2008 8.365 8.541 8.318 8.318 9,629 -0.14(-1.65%)
Oct 24, 2008 7.872 8.601 7.872 8.458 20,136 -0.37(-4.15%)
Oct 23, 2008 9.117 9.124 8.458 8.824 20,806 -0.09(-1.00%)
Oct 22, 2008 9.313 9.433 8.848 8.913 26,492 -0.94(-9.53%)
Oct 21, 2008 9.945 9.963 9.768 9.852 20,853 +0.03(+0.28%)
Oct 20, 2008 9.675 9.898 9.573 9.824 27,770 +0.25(+2.62%)
Oct 17, 2008 9.675 9.907 9.248 9.573 63,860 +0.01(+0.09%)
Oct 16, 2008 9.341 9.610 8.764 9.565 145,859 +0.37(+4.05%)
Oct 15, 2008 9.870 9.870 9.192 9.192 22,492 -0.94(-9.27%)
Oct 14, 2008 10.98 11.52 9.900 10.13 60,565 -0.19(-1.80%)
Oct 13, 2008 9.703 10.32 9.666 10.32 59,522 +0.93(+9.90%)
Oct 10, 2008 8.625 9.436 8.300 9.387 105,148 +0.24(+2.64%)
Oct 09, 2008 9.647 10.04 9.145 9.145 62,344 -0.54(-5.57%)
Oct 08, 2008 9.220 10.14 9.183 9.684 217,611 -0.05(-0.48%)
Oct 07, 2008 10.74 10.74 9.731 9.731 72,626 -0.67(-6.43%)
Oct 06, 2008 10.46 10.46 9.852 10.40 77,077 -0.22(-2.10%)
Oct 03, 2008 11.29 11.45 10.62 10.62 49,510 -0.45(-4.03%)
Oct 02, 2008 11.66 11.66 11.07 11.07 51,707 -0.82(-6.88%)
Oct 01, 2008 11.83 12.06 11.83 11.89 62,467 -0.22(-1.84%)
Sep 30, 2008 11.84 12.15 11.75 12.11 38,485 +0.36(+3.09%)
Sep 29, 2008 12.39 12.39 11.69 11.75 99,779 -0.89(-7.06%)
Sep 26, 2008 12.57 12.64 12.42 12.64 0 -0.13(-1.02%)
Sep 25, 2008 12.61 12.84 12.61 12.77 51,432 +0.14(+1.10%)
Sep 24, 2008 12.73 12.81 12.63 12.63 9,188 -0.13(-1.02%)
Sep 23, 2008 12.96 13.10 12.76 12.76 30,391 -0.33(-2.56%)
Sep 22, 2008 13.09 13.35 13.07 13.10 35,390 -0.30(-2.22%)
Sep 19, 2008 13.01 13.45 13.01 13.39 0 +0.60(+4.72%)
Sep 18, 2008 12.33 12.81 12.05 12.79 63,381 +0.48(+3.93%)
Sep 17, 2008 12.58 12.77 12.30 12.31 81,419 -0.54(-4.20%)
Sep 16, 2008 12.55 12.86 12.28 12.84 43,314 +0.26(+2.07%)
Sep 15, 2008 12.93 13.02 12.52 12.58 60,788 -0.58(-4.38%)
Sep 12, 2008 13.01 13.18 12.92 13.16 20,622 +0.12(+0.93%)
Sep 11, 2008 12.80 13.04 12.61 13.04 18,955 +0.24(+1.89%)
Sep 10, 2008 12.58 12.89 12.58 12.80 43,693 +0.30(+2.38%)
Sep 09, 2008 13.23 13.23 12.50 12.50 12,340 -0.66(-5.01%)
Sep 08, 2008 13.75 13.75 13.04 13.16 11,877 -0.05(-0.35%)
Sep 05, 2008 12.99 13.24 12.83 13.21 0 +0.02(+0.14%)
Sep 04, 2008 13.54 13.57 13.07 13.19 15,765 -0.44(-3.21%)
Sep 03, 2008 13.83 13.89 13.52 13.63 12,932 -0.25(-1.81%)
Sep 02, 2008 14.18 14.22 13.82 13.88 21,563 -0.29(-2.03%)
Aug 29, 2008 14.29 14.29 14.16 14.16 3,307 -0.15(-1.04%)
Aug 28, 2008 14.27 14.31 14.20 14.31 14,329 +0.15(+1.05%)
Aug 27, 2008 14.12 14.24 14.11 14.16 5,577 +0.16(+1.13%)
Aug 26, 2008 13.98 14.03 13.93 14.01 6,815 +0.06(+0.40%)
Aug 25, 2008 14.16 14.16 13.89 13.95 16,450 -0.21(-1.48%)
Aug 22, 2008 14.22 14.28 14.13 14.16 14,851 -0.07(-0.48%)
Aug 21, 2008 14.15 14.29 14.12 14.23 8,658 +0.09(+0.66%)
Aug 20, 2008 14.06 14.16 14.06 14.14 14,921 +0.18(+1.27%)
Aug 19, 2008 13.91 13.96 13.91 13.96 16,553 +0.01(+0.07%)
Aug 18, 2008 14.13 14.27 13.94 13.95 11,782 -0.17(-1.19%)
Aug 15, 2008 14.31 14.31 14.11 14.12 0 -0.13(-0.93%)
Aug 14, 2008 14.07 14.30 14.07 14.25 6,624 +0.03(+0.22%)
Aug 13, 2008 14.13 14.25 13.98 14.22 6,461 +0.26(+1.86%)
Aug 12, 2008 14.03 14.03 13.96 13.96 2,710 -0.09(-0.66%)
Aug 11, 2008 14.20 14.20 14.00 14.05 14,401 +0.01(+0.07%)
Aug 08, 2008 14.03 14.08 13.87 14.04 6,966 +0.08(+0.60%)
Aug 07, 2008 14.02 14.12 13.95 13.96 11,217 -0.21(-1.51%)
Aug 06, 2008 13.91 14.20 13.91 14.17 12,744 +0.23(+1.67%)
Aug 05, 2008 13.91 13.95 13.81 13.94 11,289 +0.13(+0.94%)
Aug 04, 2008 14.27 14.27 13.76 13.81 58,812 -0.54(-3.76%)
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.