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 (%)
Mar 31, 2004 15.79 15.81 15.67 15.70 80,373 -0.05(-0.30%)
Mar 30, 2004 15.48 15.78 15.48 15.74 78,006 +0.20(+1.26%)
Mar 29, 2004 15.40 15.63 15.38 15.55 62,835 +0.15(+0.97%)
Mar 26, 2004 15.34 15.61 14.93 15.40 87,152 +0.11(+0.73%)
Mar 25, 2004 14.87 15.29 14.87 15.29 68,000 +0.41(+2.75%)
Mar 24, 2004 14.82 15.02 14.78 14.88 101,570 -0.04(-0.25%)
Mar 23, 2004 14.87 14.96 14.78 14.92 145,038 -0.09(-0.62%)
Mar 22, 2004 15.35 15.35 14.89 15.01 215,513 -0.36(-2.36%)
Mar 19, 2004 15.61 15.61 15.35 15.37 104,905 -0.22(-1.43%)
Mar 18, 2004 15.70 15.71 15.43 15.60 89,411 -0.10(-0.65%)
Mar 17, 2004 15.66 15.80 15.56 15.70 74,886 +0.16(+1.02%)
Mar 16, 2004 15.59 15.77 15.54 15.54 122,551 -0.25(-1.59%)
Mar 15, 2004 15.75 15.99 15.66 15.79 80,051 +0.00(+0.00%)
Mar 12, 2004 15.61 15.98 15.60 15.79 91,240 +0.13(+0.83%)
Mar 11, 2004 16.03 16.06 15.66 15.66 131,374 -0.46(-2.88%)
Mar 10, 2004 16.25 16.26 16.13 16.13 102,430 -0.12(-0.74%)
Mar 09, 2004 16.48 16.48 16.17 16.25 107,057 -0.22(-1.35%)
Mar 08, 2004 16.36 16.56 16.36 16.47 90,918 +0.11(+0.68%)
Mar 05, 2004 16.08 16.36 16.03 16.36 66,601 +0.22(+1.38%)
Mar 04, 2004 16.14 16.22 16.04 16.13 49,171 -0.07(-0.40%)
Mar 03, 2004 16.26 16.26 16.04 16.20 45,728 -0.07(-0.40%)
Mar 02, 2004 16.59 16.59 16.03 16.26 106,842 -0.09(-0.57%)
Mar 01, 2004 16.06 16.36 16.03 16.36 63,481 +0.30(+1.85%)
Feb 27, 2004 16.00 16.22 15.99 16.06 157,519 +0.08(+0.52%)
Feb 26, 2004 15.94 15.98 15.74 15.98 60,683 +0.05(+0.29%)
Feb 25, 2004 15.99 15.99 15.83 15.93 50,569 -0.06(-0.35%)
Feb 24, 2004 16.26 16.26 15.73 15.99 173,981 -0.28(-1.71%)
Feb 23, 2004 16.45 16.50 16.26 16.26 114,911 -0.22(-1.35%)
Feb 20, 2004 16.66 16.66 16.31 16.49 105,981 -0.17(-1.00%)
Feb 19, 2004 16.53 16.88 16.43 16.66 180,975 +0.16(+0.96%)
Feb 18, 2004 16.59 16.62 16.40 16.50 114,696 +0.09(+0.57%)
Feb 17, 2004 16.34 16.58 16.19 16.40 135,139 +0.14(+0.86%)
Feb 13, 2004 16.09 16.26 16.09 16.26 151,494 +0.17(+1.04%)
Feb 12, 2004 16.26 16.35 16.10 16.10 77,468 -0.12(-0.75%)
Feb 11, 2004 16.06 16.35 16.06 16.22 157,196 +0.19(+1.16%)
Feb 10, 2004 16.03 16.08 15.87 16.03 134,709 +0.23(+1.47%)
Feb 09, 2004 15.73 15.84 15.72 15.80 99,525 +0.09(+0.59%)
Feb 06, 2004 15.71 15.84 15.64 15.71 101,892 +0.07(+0.42%)
Feb 05, 2004 15.52 15.71 15.44 15.64 80,158 +0.12(+0.78%)
Feb 04, 2004 15.85 15.85 15.45 15.52 114,481 -0.35(-2.22%)
Feb 03, 2004 15.93 15.94 15.80 15.87 78,975 -0.06(-0.35%)
Feb 02, 2004 15.93 15.98 15.50 15.93 169,355 +0.05(+0.29%)
Jan 30, 2004 15.85 15.94 15.60 15.88 108,241 +0.12(+0.77%)
Jan 29, 2004 15.89 15.97 15.49 15.76 181,405 -0.22(-1.39%)
Jan 28, 2004 16.26 16.26 15.99 15.99 146,867 -0.23(-1.43%)
Jan 27, 2004 16.44 16.45 16.17 16.22 167,956 -0.21(-1.30%)
Jan 26, 2004 16.50 16.57 16.28 16.43 181,728 -0.02(-0.11%)
Jan 23, 2004 16.54 16.58 16.40 16.45 130,836 -0.13(-0.78%)
Jan 22, 2004 16.57 16.66 16.40 16.58 248,330 +0.04(+0.22%)
Jan 21, 2004 16.62 16.64 16.31 16.54 182,051 +0.06(+0.34%)
Jan 20, 2004 16.73 16.73 16.04 16.49 280,393 +0.37(+2.31%)
Jan 16, 2004 16.08 16.12 15.87 16.12 153,538 +0.19(+1.17%)
Jan 15, 2004 15.80 15.97 15.71 15.93 169,462 +0.16(+1.00%)
Jan 14, 2004 15.61 15.78 15.49 15.77 151,817 +0.30(+1.92%)
Jan 13, 2004 15.59 15.71 15.47 15.47 137,829 -0.09(-0.60%)
Jan 12, 2004 15.80 15.85 15.54 15.57 199,051 -0.04(-0.24%)
Jan 09, 2004 15.75 15.77 15.58 15.60 185,494 -0.01(-0.06%)
Jan 08, 2004 15.75 15.77 15.61 15.61 216,697 -0.05(-0.30%)
Jan 07, 2004 15.64 15.84 15.61 15.66 215,406 -0.14(-0.88%)
Jan 06, 2004 16.05 16.06 15.61 15.80 372,280 +0.00(+0.00%)
Jan 05, 2004 15.74 16.01 15.59 15.80 452,546 +0.37(+2.41%)
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.