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 29, 2017 22.74 22.74 22.74 0 -0.04(-0.17%)
Dec 28, 2017 22.80 22.80 22.75 22.78 5,050 +0.03(+0.13%)
Dec 27, 2017 22.73 22.76 22.70 22.75 2,709 +0.10(+0.42%)
Dec 26, 2017 22.65 22.68 22.65 22.65 6,175 -0.05(-0.24%)
Dec 22, 2017 22.78 22.78 22.69 22.71 1,936 -0.09(-0.39%)
Dec 21, 2017 22.98 22.98 22.78 22.79 4,683 -0.06(-0.25%)
Dec 20, 2017 22.88 22.88 22.85 22.85 5,809 +0.05(+0.21%)
Dec 19, 2017 22.83 22.91 22.80 22.80 110,463 -0.04(-0.18%)
Dec 18, 2017 22.86 22.91 22.84 22.84 13,193 +0.08(+0.35%)
Dec 15, 2017 22.69 22.79 22.69 22.76 871 +0.22(+0.99%)
Dec 14, 2017 22.71 22.71 22.54 22.54 7,496 -0.17(-0.73%)
Dec 13, 2017 22.76 22.79 22.71 22.71 2,012 -0.04(-0.16%)
Dec 12, 2017 22.78 22.78 22.71 22.74 2,808 -0.01(-0.05%)
Dec 11, 2017 22.88 22.88 22.76 22.76 5,227 -0.06(-0.27%)
Dec 08, 2017 22.86 22.88 22.82 22.82 1,205 +0.04(+0.19%)
Dec 07, 2017 22.69 22.79 22.69 22.77 4,263 +0.16(+0.69%)
Dec 06, 2017 22.58 22.65 22.58 22.62 2,148 -0.06(-0.26%)
Dec 05, 2017 22.69 22.82 22.68 22.68 2,614 -0.11(-0.47%)
Dec 04, 2017 22.85 22.75 22.78 1,342 -0.07(-0.29%)
Dec 01, 2017 23.00 23.00 22.67 22.85 6,198 -0.11(-0.48%)
Nov 30, 2017 22.84 22.98 22.83 22.96 13,000 +0.20(+0.88%)
Nov 29, 2017 22.93 22.93 22.72 22.76 31,407 -0.19(-0.85%)
Nov 28, 2017 22.78 22.95 22.78 22.95 6,611 +0.16(+0.72%)
Nov 27, 2017 22.81 22.82 22.78 22.79 6,657 -0.02(-0.11%)
Nov 24, 2017 22.78 22.82 22.78 22.81 2,546 +0.04(+0.17%)
Nov 22, 2017 22.84 22.90 22.75 22.77 7,044 -0.09(-0.40%)
Nov 21, 2017 22.84 22.87 22.82 22.87 8,657 +0.17(+0.75%)
Nov 20, 2017 22.63 22.71 22.62 22.70 203,248 +0.15(+0.65%)
Nov 17, 2017 22.54 22.57 22.54 22.55 3,460 -0.01(-0.03%)
Nov 16, 2017 22.39 22.60 22.39 22.56 1,633 +0.28(+1.25%)
Nov 15, 2017 22.27 22.33 22.25 22.28 6,139 -0.11(-0.48%)
Nov 14, 2017 22.31 22.38 22.31 22.38 4,092 +0.06(+0.28%)
Nov 13, 2017 22.20 22.33 22.12 22.32 2,810 +0.05(+0.24%)
Nov 10, 2017 22.18 22.30 22.18 22.27 17,069 +0.01(+0.04%)
Nov 09, 2017 22.29 22.37 22.18 22.26 8,165 -0.15(-0.65%)
Nov 08, 2017 22.31 22.42 22.31 22.40 3,182 +0.08(+0.35%)
Nov 07, 2017 22.51 22.51 22.31 22.33 3,518 -0.16(-0.69%)
Nov 06, 2017 22.46 22.48 22.44 22.48 5,585 +0.06(+0.26%)
Nov 03, 2017 22.49 22.49 22.40 22.42 2,929 +0.04(+0.17%)
Nov 02, 2017 22.36 22.43 22.31 22.38 1,505 -0.01(-0.04%)
Nov 01, 2017 22.60 22.60 22.31 22.39 13,929 -0.11(-0.48%)
Oct 31, 2017 22.52 22.53 22.47 22.50 6,290 +0.11(+0.49%)
Oct 30, 2017 22.41 22.48 22.38 22.39 3,769 -0.21(-0.91%)
Oct 27, 2017 22.35 22.60 22.35 22.60 7,262 +0.21(+0.94%)
Oct 26, 2017 22.33 22.39 22.32 22.39 2,064 +0.18(+0.80%)
Oct 25, 2017 22.31 22.31 22.14 22.21 7,276 -0.20(-0.89%)
Oct 24, 2017 22.32 22.42 22.32 22.41 2,169 +0.07(+0.33%)
Oct 23, 2017 22.44 22.44 22.33 22.34 5,866 -0.08(-0.35%)
Oct 20, 2017 22.49 22.50 22.41 22.41 1,805 +0.15(+0.65%)
Oct 19, 2017 22.23 22.28 22.08 22.27 1,928 -0.08(-0.35%)
Oct 18, 2017 22.33 22.35 22.26 22.35 2,017 +0.14(+0.65%)
Oct 17, 2017 22.24 22.24 22.20 22.20 9,347 -0.00(-0.00%)
Oct 16, 2017 22.21 22.21 22.16 22.20 7,355 -0.01(-0.03%)
Oct 13, 2017 22.20 22.24 22.20 22.21 3,041 +0.02(+0.09%)
Oct 12, 2017 22.21 22.21 22.18 22.19 1,086 +0.02(+0.09%)
Oct 11, 2017 22.23 22.23 22.17 22.17 6,767 -0.02(-0.09%)
Oct 10, 2017 22.27 22.27 22.11 22.19 10,147 +0.07(+0.33%)
Oct 09, 2017 22.24 22.24 22.12 22.12 1,642 -0.00(-0.00%)
Oct 06, 2017 22.17 22.19 22.12 22.12 2,213 -0.03(-0.14%)
Oct 05, 2017 22.18 22.18 22.10 22.15 2,250 +0.04(+0.18%)
Oct 04, 2017 22.15 22.15 22.09 22.11 2,306 +0.00(+0.02%)
Oct 03, 2017 22.13 22.13 22.06 22.10 3,252 +0.11(+0.49%)
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.