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, 2007 16.70 16.70 16.31 16.39 23,724 +0.04(+0.23%)
Nov 29, 2007 16.33 16.50 16.29 16.36 23,348 +0.04(+0.23%)
Nov 28, 2007 15.97 16.36 15.97 16.32 35,506 +0.56(+3.54%)
Nov 27, 2007 15.68 15.79 15.55 15.76 15,170 +0.22(+1.44%)
Nov 26, 2007 15.78 15.93 15.50 15.54 673,762 -0.14(-0.89%)
Nov 23, 2007 15.62 15.75 15.53 15.68 13,772 +0.22(+1.44%)
Nov 21, 2007 15.49 15.58 15.39 15.46 17,215 -0.20(-1.25%)
Nov 20, 2007 15.69 15.89 15.47 15.65 28,620 +0.04(+0.24%)
Nov 19, 2007 15.93 15.93 15.61 15.61 46,642 -0.40(-2.50%)
Nov 16, 2007 15.97 16.01 15.76 16.01 14,095 +0.09(+0.58%)
Nov 15, 2007 16.09 16.09 15.80 15.92 28,943 -0.18(-1.10%)
Nov 14, 2007 16.34 16.34 16.10 16.10 20,658 +0.00(+0.00%)
Nov 13, 2007 15.84 16.14 15.83 16.10 41,424 +0.45(+2.85%)
Nov 12, 2007 16.07 16.12 15.63 15.65 65,956 -0.54(-3.33%)
Nov 09, 2007 16.21 16.37 16.17 16.19 81,449 -0.31(-1.86%)
Nov 08, 2007 16.79 16.79 16.15 16.50 41,424 -0.20(-1.22%)
Nov 07, 2007 17.01 17.07 16.70 16.70 75,209 -0.46(-2.71%)
Nov 06, 2007 16.78 17.18 16.78 17.17 29,255 +0.32(+1.88%)
Nov 05, 2007 16.61 16.94 16.61 16.85 66,978 -0.08(-0.49%)
Nov 02, 2007 16.87 17.01 16.73 16.93 54,012 +0.01(+0.05%)
Nov 01, 2007 16.96 17.16 16.88 16.92 42,069 -0.33(-1.94%)
Oct 31, 2007 17.14 17.32 17.02 17.26 31,912 +0.20(+1.14%)
Oct 30, 2007 17.24 17.24 17.05 17.06 65,291 -0.18(-1.02%)
Oct 29, 2007 17.25 17.29 17.13 17.24 25,140 +0.09(+0.54%)
Oct 26, 2007 17.05 17.17 16.97 17.15 40,369 +0.34(+2.05%)
Oct 25, 2007 16.78 16.91 16.65 16.80 34,620 +0.10(+0.61%)
Oct 24, 2007 16.68 16.72 16.40 16.70 31,950 -0.13(-0.77%)
Oct 23, 2007 16.63 16.83 16.54 16.83 29,803 +0.37(+2.26%)
Oct 22, 2007 16.06 16.46 16.06 16.46 26,038 +0.11(+0.68%)
Oct 19, 2007 16.79 16.79 16.35 16.35 37,147 -0.54(-3.19%)
Oct 18, 2007 16.77 16.92 16.76 16.89 31,331 +0.08(+0.50%)
Oct 17, 2007 16.86 16.91 16.61 16.80 30,341 +0.11(+0.67%)
Oct 16, 2007 16.73 16.76 16.66 16.69 41,854 -0.08(-0.50%)
Oct 15, 2007 16.96 16.96 16.71 16.78 61,396 -0.09(-0.55%)
Oct 12, 2007 16.79 16.91 16.71 16.87 17,379 +0.17(+1.00%)
Oct 11, 2007 17.01 17.06 16.56 16.70 28,512 -0.23(-1.37%)
Oct 10, 2007 16.84 16.93 16.78 16.93 62,534 +0.06(+0.33%)
Oct 09, 2007 16.75 16.89 16.74 16.88 1,505,399 +0.19(+1.11%)
Oct 08, 2007 16.67 16.76 16.64 16.69 19,582 +0.03(+0.17%)
Oct 05, 2007 16.60 16.73 16.57 16.66 34,968 +0.23(+1.41%)
Oct 04, 2007 16.31 16.44 16.28 16.43 13,449 +0.10(+0.63%)
Oct 03, 2007 16.36 16.45 16.31 16.33 9,898 -0.16(-0.96%)
Oct 02, 2007 16.43 16.50 16.38 16.49 50,462 +0.02(+0.11%)
Oct 01, 2007 16.24 16.51 16.24 16.47 39,666 +0.27(+1.66%)
Sep 28, 2007 16.31 16.37 16.19 16.20 24,585 -0.11(-0.68%)
Sep 27, 2007 16.31 16.33 16.24 16.31 132,772 +0.08(+0.52%)
Sep 26, 2007 16.24 16.26 16.13 16.23 76,231 +0.07(+0.40%)
Sep 25, 2007 15.96 16.16 15.96 16.16 22,810 +0.15(+0.93%)
Sep 24, 2007 16.14 16.17 16.00 16.01 48,786 -0.07(-0.46%)
Sep 21, 2007 16.05 16.17 16.05 16.09 90,057 +0.10(+0.62%)
Sep 20, 2007 16.04 16.05 15.94 15.99 51,968 -0.06(-0.38%)
Sep 19, 2007 16.09 16.13 15.99 16.05 45,512 +0.22(+1.41%)
Sep 18, 2007 15.43 16.03 15.39 15.83 166,491 +0.51(+3.34%)
Sep 17, 2007 15.40 15.40 15.31 15.32 214,550 -0.09(-0.60%)
Sep 14, 2007 15.31 15.42 15.31 15.41 19,367 +0.04(+0.24%)
Sep 13, 2007 15.37 15.47 15.35 15.37 30,987 +0.05(+0.30%)
Sep 12, 2007 15.31 15.40 15.31 15.33 18,441 -0.02(-0.12%)
Sep 11, 2007 15.15 15.37 15.15 15.34 24,639 +0.29(+1.91%)
Sep 10, 2007 15.25 15.25 14.89 15.06 12,814 -0.08(-0.55%)
Sep 07, 2007 15.22 15.27 15.08 15.14 10,840 -0.33(-2.16%)
Sep 06, 2007 15.41 15.49 15.39 15.47 13,234 +0.09(+0.60%)
Sep 05, 2007 15.36 15.42 15.32 15.38 10,522 -0.08(-0.54%)
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.