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, 2009 9.043 9.075 8.969 9.075 19,589 -0.03(-0.37%)
Nov 27, 2009 9.127 9.167 9.108 9.108 10,129 -0.19(-2.00%)
Nov 25, 2009 9.266 9.303 9.266 9.294 11,783 +0.07(+0.70%)
Nov 24, 2009 9.238 9.248 9.164 9.229 37,593 -0.01(-0.14%)
Nov 23, 2009 9.201 9.322 9.201 9.242 104,313 +0.14(+1.57%)
Nov 20, 2009 9.099 9.108 9.043 9.099 37,320 -0.05(-0.51%)
Nov 19, 2009 9.285 9.285 9.108 9.145 15,439 -0.18(-1.90%)
Nov 18, 2009 9.368 9.368 9.294 9.323 10,574 -0.06(-0.68%)
Nov 17, 2009 9.406 9.406 9.368 9.387 8,822 -0.05(-0.49%)
Nov 16, 2009 9.257 9.471 9.257 9.433 20,820 +0.20(+2.22%)
Nov 13, 2009 9.155 9.294 9.155 9.229 4,032 +0.06(+0.61%)
Nov 12, 2009 9.285 9.359 9.171 9.173 21,214 -0.15(-1.60%)
Nov 11, 2009 9.341 9.423 9.303 9.322 27,183 +0.04(+0.41%)
Nov 10, 2009 9.238 9.294 9.238 9.285 16,973 +0.04(+0.40%)
Nov 09, 2009 9.099 9.257 9.099 9.248 8,597 +0.19(+2.05%)
Nov 06, 2009 9.025 9.099 8.970 9.062 24,579 +0.00(+0.00%)
Nov 05, 2009 8.904 9.071 8.894 9.062 21,249 +0.13(+1.50%)
Nov 04, 2009 8.894 8.969 8.885 8.928 17,451 +0.06(+0.69%)
Nov 03, 2009 8.727 8.867 8.709 8.867 15,772 +0.15(+1.69%)
Nov 02, 2009 8.699 8.839 8.653 8.719 6,433 +0.02(+0.22%)
Oct 30, 2009 8.848 8.876 8.699 8.699 39,049 -0.25(-2.80%)
Oct 29, 2009 8.815 8.979 8.815 8.950 6,745 +0.20(+2.23%)
Oct 28, 2009 8.978 8.987 8.755 8.755 25,780 -0.28(-3.09%)
Oct 27, 2009 9.192 9.192 9.015 9.034 9,035 -0.12(-1.32%)
Oct 26, 2009 9.220 9.322 9.146 9.155 11,588 -0.06(-0.61%)
Oct 23, 2009 9.238 9.240 9.210 9.210 32,735 -0.08(-0.90%)
Oct 22, 2009 9.201 9.313 9.192 9.294 19,587 +0.07(+0.81%)
Oct 21, 2009 9.387 9.405 9.220 9.220 12,205 -0.09(-1.00%)
Oct 20, 2009 9.279 9.322 9.279 9.313 60,304 -0.10(-1.09%)
Oct 19, 2009 9.341 9.442 9.314 9.415 9,474 +0.11(+1.20%)
Oct 16, 2009 9.341 9.341 9.257 9.303 14,509 -0.08(-0.89%)
Oct 15, 2009 9.359 9.396 9.341 9.387 30,302 -0.01(-0.10%)
Oct 14, 2009 9.294 9.406 9.294 9.396 20,626 +0.15(+1.61%)
Oct 13, 2009 9.201 9.248 9.201 9.248 19,748 -0.01(-0.10%)
Oct 12, 2009 9.313 9.315 9.237 9.257 6,628 +0.00(+0.00%)
Oct 09, 2009 9.183 9.257 9.183 9.257 5,133 +0.10(+1.12%)
Oct 08, 2009 9.201 9.211 9.155 9.155 62,388 +0.04(+0.41%)
Oct 07, 2009 9.108 9.117 9.071 9.117 48,223 +0.01(+0.10%)
Oct 06, 2009 9.006 9.155 9.006 9.108 41,094 +0.14(+1.55%)
Oct 05, 2009 8.904 8.988 8.839 8.969 17,085 +0.15(+1.69%)
Oct 02, 2009 8.792 8.848 8.792 8.820 53,683 -0.04(-0.42%)
Oct 01, 2009 9.099 9.099 8.857 8.857 19,755 -0.25(-2.76%)
Sep 30, 2009 9.043 9.192 8.997 9.108 14,244 -0.06(-0.61%)
Sep 29, 2009 9.145 9.201 9.145 9.164 35,201 +0.02(+0.20%)
Sep 28, 2009 8.987 9.192 8.987 9.145 32,699 +0.15(+1.65%)
Sep 25, 2009 9.015 9.025 8.979 8.997 11,740 -0.06(-0.62%)
Sep 24, 2009 9.183 9.183 9.015 9.052 9,359 -0.14(-1.52%)
Sep 23, 2009 9.267 9.322 9.192 9.192 37,905 -0.11(-1.20%)
Sep 22, 2009 9.331 9.331 9.275 9.303 29,312 +0.02(+0.20%)
Sep 21, 2009 9.220 9.322 9.220 9.285 53,274 +0.00(+0.00%)
Sep 18, 2009 9.229 9.322 9.229 9.285 37,886 +0.04(+0.40%)
Sep 17, 2009 9.266 9.294 9.238 9.248 13,704 -0.01(-0.10%)
Sep 16, 2009 9.127 9.257 9.127 9.257 36,920 +0.11(+1.22%)
Sep 15, 2009 9.043 9.145 9.043 9.145 39,495 +0.07(+0.72%)
Sep 14, 2009 8.959 9.080 8.959 9.080 22,015 +0.07(+0.83%)
Sep 11, 2009 9.025 9.034 8.969 9.006 17,603 -0.04(-0.41%)
Sep 10, 2009 8.932 9.043 8.932 9.043 11,335 +0.08(+0.93%)
Sep 09, 2009 8.867 8.980 8.867 8.959 31,979 +0.11(+1.26%)
Sep 08, 2009 8.801 8.848 8.801 8.848 10,909 +0.07(+0.74%)
Sep 04, 2009 8.709 8.783 8.709 8.783 14,671 +0.10(+1.18%)
Sep 03, 2009 8.588 8.681 8.560 8.681 6,872 +0.08(+0.97%)
Sep 02, 2009 8.569 8.625 8.543 8.597 7,756 -0.03(-0.32%)
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.