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 (%)
Feb 28, 2006 15.38 15.36 15.22 15.25 57,133 -0.13(-0.85%)
Feb 27, 2006 15.29 15.61 15.28 15.38 54,012 +0.10(+0.67%)
Feb 24, 2006 15.28 15.69 15.24 15.28 12,696 -0.04(-0.24%)
Feb 23, 2006 15.31 15.34 15.22 15.32 43,253 +0.05(+0.30%)
Feb 22, 2006 15.28 15.29 15.21 15.27 68,538 +0.03(+0.18%)
Feb 21, 2006 15.29 15.29 15.16 15.24 27,006 +0.07(+0.49%)
Feb 17, 2006 15.19 15.27 15.14 15.17 47,126 +0.03(+0.18%)
Feb 16, 2006 15.13 15.21 15.10 15.14 58,424 +0.05(+0.31%)
Feb 15, 2006 14.94 15.23 14.92 15.09 30,019 +0.17(+1.12%)
Feb 14, 2006 14.95 14.95 14.84 14.93 50,569 +0.06(+0.38%)
Feb 13, 2006 15.13 15.13 14.78 14.87 69,721 -0.23(-1.54%)
Feb 10, 2006 15.24 15.24 15.02 15.10 37,120 -0.19(-1.27%)
Feb 09, 2006 15.21 15.32 15.21 15.30 27,867 +0.09(+0.61%)
Feb 08, 2006 15.33 15.33 15.15 15.21 33,784 +0.06(+0.37%)
Feb 07, 2006 15.22 15.24 15.06 15.15 33,462 -0.07(-0.49%)
Feb 06, 2006 15.16 15.30 15.16 15.22 30,557 -0.02(-0.12%)
Feb 03, 2006 15.20 15.25 15.05 15.24 34,107 +0.00(+0.00%)
Feb 02, 2006 15.31 15.35 14.96 15.24 55,411 -0.10(-0.67%)
Feb 01, 2006 15.27 15.34 15.25 15.34 62,405 +0.10(+0.67%)
Jan 31, 2006 15.25 15.32 15.16 15.24 108,133 -0.03(-0.18%)
Jan 30, 2006 15.32 15.37 15.21 15.27 37,873 -0.01(-0.06%)
Jan 27, 2006 15.21 15.37 15.21 15.28 48,095 +0.02(+0.12%)
Jan 26, 2006 15.15 15.27 15.09 15.26 57,993 +0.03(+0.18%)
Jan 25, 2006 15.17 15.25 15.06 15.23 56,272 +0.10(+0.68%)
Jan 24, 2006 14.96 15.17 14.96 15.13 53,152 +0.07(+0.49%)
Jan 23, 2006 15.01 15.11 14.95 15.06 51,753 +0.00(+0.00%)
Jan 20, 2006 15.29 15.29 14.87 15.06 89,089 -0.23(-1.52%)
Jan 19, 2006 15.24 15.43 15.21 15.29 68,753 +0.05(+0.31%)
Jan 18, 2006 15.07 15.29 15.05 15.24 90,057 -0.06(-0.42%)
Jan 17, 2006 15.31 15.48 15.20 15.31 93,500 +0.02(+0.12%)
Jan 13, 2006 15.22 15.33 15.21 15.29 59,930 +0.00(+0.00%)
Jan 12, 2006 15.33 15.34 15.17 15.29 84,892 -0.03(-0.18%)
Jan 11, 2006 15.24 15.34 15.24 15.32 112,222 +0.08(+0.55%)
Jan 10, 2006 15.22 15.24 15.15 15.23 129,222 +0.07(+0.43%)
Jan 09, 2006 15.14 15.19 15.06 15.17 126,317 -0.02(-0.12%)
Jan 06, 2006 15.06 15.28 15.02 15.19 101,785 +0.22(+1.49%)
Jan 05, 2006 14.83 15.00 14.81 14.96 110,823 +0.14(+0.94%)
Jan 04, 2006 14.67 14.86 14.67 14.82 69,937 +0.15(+1.01%)
Jan 03, 2006 14.55 14.68 14.52 14.68 126,209 +0.16(+1.09%)
Dec 30, 2005 14.84 14.84 14.47 14.52 108,133 -0.09(-0.64%)
Dec 29, 2005 14.42 14.70 14.42 14.61 330,317 +0.02(+0.13%)
Dec 28, 2005 14.55 14.69 14.50 14.59 33,354 -0.01(-0.06%)
Dec 27, 2005 14.63 14.77 14.52 14.60 93,285 +0.01(+0.06%)
Dec 23, 2005 14.55 14.67 14.32 14.59 49,171 +0.04(+0.26%)
Dec 22, 2005 14.59 14.64 14.50 14.55 45,835 +0.01(+0.06%)
Dec 21, 2005 14.49 14.60 14.49 14.55 66,171 +0.08(+0.58%)
Dec 20, 2005 14.42 14.50 14.33 14.46 57,563 +0.05(+0.32%)
Dec 19, 2005 14.32 14.65 14.32 14.42 109,424 -2.05(-12.47%)
Dec 16, 2005 16.57 16.59 16.41 16.47 491,926 -0.09(-0.56%)
Dec 15, 2005 16.37 16.56 16.36 16.56 131,804 +0.18(+1.08%)
Dec 14, 2005 16.20 16.52 16.19 16.39 115,987 +0.16(+0.97%)
Dec 13, 2005 16.13 16.29 16.13 16.23 180,760 +0.07(+0.40%)
Dec 12, 2005 16.17 16.26 16.13 16.16 123,519 +0.20(+1.28%)
Dec 09, 2005 15.87 16.03 15.87 15.96 60,038 +0.11(+0.70%)
Dec 08, 2005 15.89 16.03 15.81 15.85 31,525 -0.03(-0.17%)
Dec 07, 2005 15.91 15.98 15.86 15.87 83,063 -0.00(-0.01%)
Dec 06, 2005 15.89 16.03 15.86 15.87 46,266 +0.07(+0.47%)
Dec 05, 2005 15.87 15.90 15.77 15.80 249,513 -0.02(-0.12%)
Dec 02, 2005 15.80 15.87 15.74 15.82 36,582 +0.06(+0.41%)
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.