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 (%)
Dec 31, 2010 12.59 12.63 12.57 12.57 42,457 -0.06(-0.44%)
Dec 30, 2010 12.60 12.68 12.60 12.62 26,802 +0.02(+0.15%)
Dec 29, 2010 12.58 12.65 12.58 12.60 28,607 +0.01(+0.07%)
Dec 28, 2010 12.67 12.67 12.56 12.59 34,057 -0.06(-0.50%)
Dec 27, 2010 12.75 12.75 12.56 12.66 16,596 -0.02(-0.16%)
Dec 23, 2010 12.76 12.76 12.65 12.68 24,703 -0.05(-0.37%)
Dec 22, 2010 12.78 12.78 12.68 12.72 31,883 -0.06(-0.44%)
Dec 21, 2010 12.62 12.78 12.62 12.78 41,486 +0.17(+1.33%)
Dec 20, 2010 12.66 12.66 12.54 12.61 69,813 +0.03(+0.22%)
Dec 17, 2010 12.68 12.71 12.53 12.58 66,603 -0.02(-0.15%)
Dec 16, 2010 12.47 12.60 12.44 12.60 43,987 +0.13(+1.04%)
Dec 15, 2010 12.56 12.61 12.44 12.47 40,961 -0.05(-0.37%)
Dec 14, 2010 12.57 12.63 12.52 12.52 92,019 -0.03(-0.22%)
Dec 13, 2010 12.62 12.70 12.55 12.55 168,888 -0.12(-0.95%)
Dec 10, 2010 12.64 12.70 12.54 12.67 61,552 +0.12(+0.96%)
Dec 09, 2010 12.52 12.57 12.48 12.55 1,241,079 +0.06(+0.45%)
Dec 08, 2010 12.56 12.56 12.44 12.49 936,045 -0.02(-0.15%)
Dec 07, 2010 12.63 12.67 12.50 12.51 85,872 +0.01(+0.07%)
Dec 06, 2010 12.45 12.52 12.41 12.50 20,478 +0.02(+0.15%)
Dec 03, 2010 12.27 12.48 12.27 12.48 89,220 +0.15(+1.21%)
Dec 02, 2010 12.19 12.33 12.18 12.33 28,526 +0.18(+1.45%)
Dec 01, 2010 12.05 12.18 12.05 12.16 36,408 +0.25(+2.11%)
Nov 30, 2010 11.89 11.94 11.86 11.91 20,750 -0.07(-0.62%)
Nov 29, 2010 11.91 11.98 11.79 11.98 23,087 -0.04(-0.31%)
Nov 26, 2010 12.11 12.11 11.95 12.02 19,953 -0.04(-0.31%)
Nov 24, 2010 11.87 12.05 12.05 12.05 11,919 +0.25(+2.13%)
Nov 23, 2010 11.77 11.80 11.75 11.80 37,206 -0.07(-0.55%)
Nov 22, 2010 11.85 11.90 11.78 11.87 8,506 +0.06(+0.55%)
Nov 19, 2010 11.68 11.80 11.68 11.80 28,518 +0.10(+0.87%)
Nov 18, 2010 11.63 11.78 11.53 11.70 8,436 +0.17(+1.45%)
Nov 17, 2010 11.43 11.55 11.43 11.53 10,274 +0.10(+0.89%)
Nov 16, 2010 11.55 11.55 11.37 11.43 15,845 -0.20(-1.68%)
Nov 15, 2010 11.66 11.69 11.63 11.63 6,319 -0.01(-0.08%)
Nov 12, 2010 11.76 11.76 11.61 11.64 3,147 -0.18(-1.49%)
Nov 11, 2010 11.72 11.81 11.69 11.81 11,863 -0.02(-0.16%)
Nov 10, 2010 11.72 11.84 11.65 11.83 5,964 +0.08(+0.71%)
Nov 09, 2010 11.86 11.88 11.75 11.75 77,170 -0.08(-0.71%)
Nov 08, 2010 11.79 11.84 11.76 11.83 5,301 +0.04(+0.32%)
Nov 05, 2010 11.73 11.81 11.73 11.79 11,522 +0.08(+0.66%)
Nov 04, 2010 11.63 11.72 11.63 11.72 7,508 +0.21(+1.83%)
Nov 03, 2010 11.49 11.51 11.39 11.51 4,383 +0.04(+0.32%)
Nov 02, 2010 11.44 11.49 11.42 11.47 21,182 +0.16(+1.41%)
Nov 01, 2010 11.43 11.43 11.31 11.31 8,177 -0.07(-0.60%)
Oct 29, 2010 11.38 11.39 11.37 11.38 1,849 -0.01(-0.05%)
Oct 28, 2010 11.38 11.39 11.30 11.39 10,129 +0.05(+0.41%)
Oct 27, 2010 11.32 11.34 11.21 11.34 14,061 +0.01(+0.08%)
Oct 25, 2010 11.26 11.37 11.26 11.33 66,881 +0.11(+0.99%)
Oct 22, 2010 11.14 11.22 11.14 11.22 4,746 +0.17(+1.51%)
Oct 21, 2010 11.14 11.17 10.96 11.05 4,776 -0.06(-0.58%)
Oct 20, 2010 11.06 11.15 11.06 11.12 7,530 +0.18(+1.67%)
Oct 19, 2010 11.05 11.13 10.93 10.93 10,424 -0.24(-2.13%)
Oct 18, 2010 11.13 11.18 11.13 11.17 5,901 -0.01(-0.06%)
Oct 15, 2010 11.19 11.19 11.06 11.18 8,424 +0.06(+0.56%)
Oct 14, 2010 11.12 11.17 11.08 11.12 17,723 -0.08(-0.70%)
Oct 13, 2010 11.15 11.22 11.15 11.19 9,750 +0.10(+0.87%)
Oct 12, 2010 10.95 11.10 10.89 11.10 10,374 +0.10(+0.93%)
Oct 11, 2010 10.99 11.08 10.99 10.99 8,184 +0.01(+0.08%)
Oct 08, 2010 10.99 10.99 10.87 10.99 22,213 +0.05(+0.42%)
Oct 07, 2010 10.87 10.95 10.87 10.94 4,767 +0.06(+0.51%)
Oct 06, 2010 11.02 11.03 10.87 10.88 15,622 -0.18(-1.60%)
Oct 05, 2010 10.89 11.07 10.89 11.06 43,373 +0.27(+2.50%)
Oct 04, 2010 10.89 10.89 10.73 10.79 4,968 -0.10(-0.94%)
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.