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 (%)
Nov 30, 2016 20.47 20.57 20.42 20.44 4,933 +0.24(+1.20%)
Nov 29, 2016 20.31 20.31 20.20 20.20 6,799 -0.22(-1.09%)
Nov 28, 2016 20.63 20.63 20.38 20.42 18,227 -0.24(-1.16%)
Nov 25, 2016 20.63 20.66 20.63 20.66 1,326 +0.06(+0.28%)
Nov 23, 2016 20.60 20.60 20.60 0 +0.09(+0.44%)
Nov 22, 2016 20.41 20.54 20.41 20.51 6,294 +0.16(+0.77%)
Nov 21, 2016 20.37 20.37 20.29 20.36 2,139 +0.13(+0.63%)
Nov 18, 2016 20.20 20.24 20.14 20.23 9,113 +0.10(+0.48%)
Nov 17, 2016 20.28 20.28 20.13 20.13 13,949 -0.02(-0.09%)
Nov 16, 2016 20.11 20.15 20.06 20.15 4,420 +0.07(+0.36%)
Nov 15, 2016 20.05 20.12 20.04 20.08 1,241 +0.03(+0.14%)
Nov 14, 2016 19.94 20.08 19.94 20.05 2,914 +0.21(+1.06%)
Nov 11, 2016 19.57 19.84 19.55 19.84 5,229 +0.20(+1.01%)
Nov 10, 2016 19.63 19.64 19.51 19.64 1,426 +0.25(+1.29%)
Nov 09, 2016 18.88 19.44 18.88 19.39 8,127 +0.47(+2.49%)
Nov 08, 2016 18.67 18.92 18.64 18.92 4,942 +0.16(+0.86%)
Nov 07, 2016 18.48 18.77 18.48 18.76 21,433 +0.43(+2.35%)
Nov 04, 2016 18.17 18.48 18.17 18.33 25,503 +0.10(+0.56%)
Nov 03, 2016 18.30 18.30 18.18 18.23 18,351 +0.01(+0.08%)
Nov 02, 2016 18.37 18.37 18.21 18.21 1,924 -0.25(-1.33%)
Nov 01, 2016 18.64 18.64 18.33 18.46 4,489 -0.20(-1.09%)
Oct 31, 2016 18.66 18.66 18.64 18.66 4,013 -0.04(-0.20%)
Oct 28, 2016 18.82 18.84 18.70 18.70 1,452 -0.19(-1.02%)
Oct 27, 2016 19.16 19.16 18.89 18.89 2,091 -0.23(-1.21%)
Oct 26, 2016 19.21 19.29 19.11 19.12 1,869 -0.21(-1.08%)
Oct 25, 2016 19.46 19.46 19.33 19.33 1,664 -0.07(-0.36%)
Oct 24, 2016 19.44 19.51 19.40 19.40 2,659 +0.11(+0.55%)
Oct 21, 2016 19.36 19.36 19.29 19.29 614 -0.15(-0.79%)
Oct 20, 2016 19.45 19.45 19.43 19.45 2,410 -0.05(-0.25%)
Oct 19, 2016 19.39 19.57 19.30 19.50 7,611 +0.12(+0.60%)
Oct 18, 2016 19.38 19.38 19.38 19.38 245 +0.16(+0.85%)
Oct 17, 2016 19.22 19.26 19.22 19.22 2,909 -0.02(-0.10%)
Oct 14, 2016 19.25 19.27 19.24 19.24 3,870 -0.10(-0.50%)
Oct 13, 2016 19.24 19.35 19.20 19.33 2,977 -0.11(-0.54%)
Oct 12, 2016 19.36 19.44 19.32 19.44 1,528 +0.10(+0.50%)
Oct 11, 2016 19.34 19.34 19.34 19.34 214 -0.37(-1.86%)
Oct 10, 2016 19.71 19.71 19.71 19.71 525 +0.18(+0.94%)
Oct 07, 2016 19.66 19.66 19.53 19.53 1,496 -0.13(-0.64%)
Oct 06, 2016 19.60 19.65 19.60 19.65 2,998 -0.05(-0.24%)
Oct 05, 2016 19.70 19.74 19.68 19.70 1,872 +0.14(+0.74%)
Oct 04, 2016 19.83 19.83 19.54 19.55 1,420 -0.25(-1.26%)
Oct 03, 2016 19.92 19.92 19.71 19.80 111,437 -0.13(-0.68%)
Sep 30, 2016 19.90 19.95 19.80 19.94 4,198 +0.11(+0.56%)
Sep 29, 2016 19.94 19.94 19.75 19.83 3,619 -0.08(-0.41%)
Sep 28, 2016 19.73 19.91 19.73 19.91 2,626 +0.12(+0.63%)
Sep 27, 2016 19.70 19.79 19.70 19.79 1,532 -0.05(-0.26%)
Sep 23, 2016 20.02 20.02 19.83 19.84 162 -0.20(-1.02%)
Sep 22, 2016 19.96 20.04 19.96 20.04 3,111 +0.27(+1.35%)
Sep 21, 2016 19.44 19.78 19.44 19.78 11,610 +0.29(+1.51%)
Sep 20, 2016 19.46 19.51 19.46 19.48 776 +0.03(+0.15%)
Sep 19, 2016 19.33 19.55 19.33 19.45 3,782 +0.17(+0.90%)
Sep 16, 2016 19.31 19.33 19.28 19.28 698 -0.11(-0.55%)
Sep 15, 2016 19.38 19.40 19.38 19.39 1,175 +0.23(+1.20%)
Sep 14, 2016 19.20 19.20 19.14 19.15 2,488 -0.03(-0.17%)
Sep 13, 2016 19.37 19.38 19.18 19.19 6,231 -0.40(-2.05%)
Sep 12, 2016 19.28 19.59 19.28 19.59 1,022 +0.12(+0.64%)
Sep 09, 2016 19.61 19.61 19.46 19.46 408 -0.55(-2.77%)
Sep 08, 2016 20.06 20.06 20.01 20.02 2,185 -0.06(-0.30%)
Sep 07, 2016 19.95 20.08 19.95 20.08 10,785 +0.06(+0.29%)
Sep 06, 2016 19.91 20.02 19.91 20.02 19,308 +0.18(+0.89%)
Sep 02, 2016 19.87 19.84 19.84 19.84 1,976 +0.18(+0.91%)
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.