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, 2016 18.65 18.65 18.57 18.58 2,431 -0.06(-0.30%)
Mar 30, 2016 18.62 18.63 18.59 18.63 858 +0.05(+0.26%)
Mar 29, 2016 18.35 18.58 18.35 18.58 9,856 +0.32(+1.73%)
Mar 28, 2016 18.27 18.32 18.24 18.27 5,004 +0.05(+0.26%)
Mar 24, 2016 18.23 18.22 18.22 18.22 17,937 -0.10(-0.52%)
Mar 23, 2016 18.31 18.31 18.31 18.31 268 -0.06(-0.35%)
Mar 22, 2016 18.30 18.42 18.30 18.38 871 +0.01(+0.05%)
Mar 21, 2016 18.35 18.37 18.35 18.37 3,806 -0.05(-0.26%)
Mar 18, 2016 18.44 18.44 18.38 18.42 15,134 +0.08(+0.41%)
Mar 17, 2016 18.26 18.34 18.26 18.34 44,504 +0.10(+0.57%)
Mar 16, 2016 18.04 18.26 18.04 18.24 5,448 +0.15(+0.82%)
Mar 15, 2016 18.03 18.10 18.03 18.09 2,082 -0.07(-0.37%)
Mar 14, 2016 18.04 18.19 18.04 18.16 21,322 +0.08(+0.47%)
Mar 11, 2016 18.03 18.09 18.03 18.07 3,628 +0.23(+1.29%)
Mar 10, 2016 17.96 17.96 17.76 17.84 5,655 -0.06(-0.32%)
Mar 09, 2016 17.88 17.92 17.88 17.90 1,547 +0.03(+0.16%)
Mar 08, 2016 17.87 17.92 17.87 17.87 4,815 +0.00(+0.00%)
Mar 07, 2016 17.92 17.99 17.87 17.87 7,216 -0.18(-1.01%)
Mar 04, 2016 18.00 18.09 17.91 18.05 60,471 +0.14(+0.80%)
Mar 03, 2016 17.91 17.91 17.91 17.91 887 -0.02(-0.13%)
Mar 02, 2016 17.89 17.93 17.83 17.93 3,406 -0.01(-0.03%)
Mar 01, 2016 17.83 17.94 17.83 17.94 4,556 +0.32(+1.82%)
Feb 29, 2016 17.70 17.75 17.62 17.62 2,505 -0.05(-0.29%)
Feb 26, 2016 17.85 17.85 17.67 17.67 2,870 +0.01(+0.05%)
Feb 25, 2016 17.59 17.66 17.57 17.66 7,303 +0.23(+1.32%)
Feb 24, 2016 17.22 17.43 17.22 17.43 3,572 +0.03(+0.17%)
Feb 23, 2016 17.36 17.45 17.36 17.40 2,522 -0.06(-0.33%)
Feb 22, 2016 17.38 17.49 17.36 17.46 6,912 +0.20(+1.17%)
Feb 19, 2016 17.00 17.26 17.00 17.26 7,826 +0.15(+0.90%)
Feb 18, 2016 17.20 17.20 17.09 17.11 6,761 -0.05(-0.28%)
Feb 17, 2016 17.03 17.15 17.03 17.15 1,281 +0.22(+1.32%)
Feb 16, 2016 16.84 16.94 16.77 16.93 4,958 +0.44(+2.65%)
Feb 12, 2016 16.46 16.49 16.49 16.49 5,948 +0.06(+0.35%)
Feb 11, 2016 16.37 16.43 16.28 16.43 2,642 -0.21(-1.25%)
Feb 10, 2016 16.51 16.64 16.51 16.64 1,627 +0.24(+1.44%)
Feb 09, 2016 16.07 16.41 16.07 16.41 8,208 +0.37(+2.33%)
Feb 08, 2016 16.20 16.20 16.00 16.03 14,214 -0.53(-3.18%)
Feb 05, 2016 16.84 16.84 16.56 16.56 5,606 -0.60(-3.49%)
Feb 04, 2016 17.29 17.29 17.11 17.16 1,179 -0.13(-0.75%)
Feb 03, 2016 17.14 17.29 17.10 17.29 2,123 -0.07(-0.39%)
Feb 02, 2016 17.58 17.58 17.34 17.35 15,583 -0.48(-2.69%)
Feb 01, 2016 17.69 17.88 17.67 17.83 8,479 +0.14(+0.76%)
Jan 29, 2016 17.41 17.70 17.41 17.70 38,342 +0.47(+2.72%)
Jan 28, 2016 17.37 17.37 17.21 17.23 7,026 +0.01(+0.05%)
Jan 27, 2016 17.56 17.57 17.22 17.22 7,667 -0.28(-1.58%)
Jan 26, 2016 17.38 17.58 17.38 17.50 10,217 +0.17(+1.00%)
Jan 25, 2016 17.50 17.50 17.33 17.33 2,831 -0.17(-0.99%)
Jan 22, 2016 17.38 17.50 17.38 17.50 12,005 +0.32(+1.84%)
Jan 21, 2016 17.27 17.28 17.10 17.18 1,727 +0.22(+1.30%)
Jan 20, 2016 16.98 16.99 16.62 16.96 5,918 -0.27(-1.56%)
Jan 19, 2016 17.43 17.43 17.16 17.23 2,918 -0.02(-0.11%)
Jan 15, 2016 17.15 17.25 17.25 17.25 10,957 -0.33(-1.85%)
Jan 14, 2016 17.39 17.62 17.23 17.57 4,324 +0.21(+1.21%)
Jan 13, 2016 17.86 17.86 17.36 17.36 3,855 -0.53(-2.95%)
Jan 12, 2016 17.84 17.90 17.73 17.89 2,215 +0.17(+0.97%)
Jan 11, 2016 17.73 17.75 17.64 17.72 6,111 -0.07(-0.38%)
Jan 08, 2016 18.01 18.01 17.79 17.79 6,875 -0.23(-1.28%)
Jan 07, 2016 18.11 18.17 17.98 18.02 3,780 -0.31(-1.67%)
Jan 06, 2016 18.30 18.32 18.30 18.32 567 -0.20(-1.09%)
Jan 05, 2016 18.47 18.52 18.47 18.52 2,741 +0.11(+0.57%)
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.