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 (%)
May 28, 2004 15.45 15.58 15.37 15.48 35,900 +0.08(+0.52%)
May 27, 2004 15.49 15.55 15.35 15.40 37,500 +0.04(+0.26%)
May 26, 2004 15.12 15.47 15.12 15.36 57,900 +0.11(+0.72%)
May 25, 2004 15.10 15.25 14.80 15.25 58,700 +0.18(+1.19%)
May 24, 2004 15.20 15.23 14.80 15.07 43,200 -0.03(-0.20%)
May 21, 2004 14.90 15.15 14.85 15.10 30,400 +0.30(+2.03%)
May 20, 2004 14.60 14.87 14.50 14.80 24,500 +0.25(+1.72%)
May 19, 2004 14.60 15.08 14.50 14.55 84,900 +0.15(+1.04%)
May 18, 2004 14.45 14.59 14.18 14.40 121,200 +0.22(+1.55%)
May 17, 2004 14.05 14.69 14.05 14.18 146,300 -0.87(-5.78%)
May 14, 2004 15.18 15.18 14.90 15.05 48,000 -0.06(-0.40%)
May 13, 2004 14.85 15.17 14.75 15.11 44,800 +0.12(+0.80%)
May 12, 2004 14.85 15.00 14.05 14.99 104,700 +0.29(+1.97%)
May 11, 2004 14.90 15.22 14.50 14.70 77,000 +0.24(+1.66%)
May 10, 2004 13.50 14.98 13.50 14.46 181,300 -0.73(-4.81%)
May 07, 2004 15.51 15.65 15.05 15.19 56,300 -0.46(-2.94%)
May 06, 2004 16.00 16.00 15.60 15.65 38,900 -0.35(-2.19%)
May 05, 2004 15.88 16.25 15.81 16.00 59,400 +0.16(+1.01%)
May 04, 2004 15.77 15.85 15.63 15.84 33,500 +0.10(+0.64%)
May 03, 2004 15.65 15.80 15.61 15.74 39,600 +0.19(+1.22%)
Apr 30, 2004 15.60 15.68 15.50 15.55 55,400 +0.05(+0.32%)
Apr 29, 2004 16.12 16.21 15.00 15.50 175,500 -0.70(-4.32%)
Apr 28, 2004 16.30 16.35 16.19 16.20 36,600 -0.17(-1.04%)
Apr 27, 2004 16.49 16.50 16.28 16.37 105,700 -0.08(-0.49%)
Apr 26, 2004 16.70 16.80 16.40 16.45 76,900 -0.15(-0.90%)
Apr 23, 2004 16.90 16.98 16.51 16.60 58,600 -0.25(-1.48%)
Apr 22, 2004 16.85 16.99 16.75 16.85 102,500 +0.11(+0.66%)
Apr 21, 2004 16.90 17.06 16.66 16.74 74,300 -0.30(-1.76%)
Apr 20, 2004 17.06 17.20 17.04 17.04 53,800 -0.02(-0.12%)
Apr 19, 2004 17.18 17.19 17.00 17.06 50,100 -0.11(-0.64%)
Apr 16, 2004 17.25 17.34 17.00 17.17 27,700 -0.03(-0.17%)
Apr 15, 2004 17.40 17.40 16.65 17.20 136,000 -0.16(-0.92%)
Apr 14, 2004 17.50 17.58 17.01 17.36 70,900 -0.23(-1.31%)
Apr 13, 2004 17.90 17.90 17.51 17.59 50,200 -0.16(-0.90%)
Apr 12, 2004 17.55 17.90 17.55 17.75 60,800 +0.14(+0.80%)
Apr 08, 2004 17.52 17.74 17.51 17.61 45,500 +0.09(+0.51%)
Apr 07, 2004 17.72 17.72 17.46 17.52 56,100 -0.17(-0.96%)
Apr 06, 2004 17.74 17.74 17.45 17.69 56,100 +0.09(+0.51%)
Apr 05, 2004 17.35 17.60 17.25 17.60 54,100 +0.33(+1.91%)
Apr 02, 2004 17.05 17.44 17.05 17.27 83,800 +0.32(+1.89%)
Apr 01, 2004 16.90 17.20 16.85 16.95 64,200 +0.06(+0.36%)
Mar 31, 2004 16.99 17.01 16.86 16.89 74,700 -0.05(-0.30%)
Mar 30, 2004 16.66 16.98 16.66 16.94 72,500 +0.21(+1.26%)
Mar 29, 2004 16.57 16.82 16.55 16.73 58,400 +0.16(+0.97%)
Mar 26, 2004 16.50 16.80 16.06 16.57 81,000 +0.12(+0.73%)
Mar 25, 2004 16.00 16.45 16.00 16.45 63,200 +0.44(+2.75%)
Mar 24, 2004 15.95 16.16 15.90 16.01 94,400 -0.04(-0.25%)
Mar 23, 2004 16.00 16.10 15.90 16.05 134,800 -0.10(-0.62%)
Mar 22, 2004 16.52 16.52 16.02 16.15 200,300 -0.39(-2.36%)
Mar 19, 2004 16.80 16.80 16.52 16.54 97,500 -0.24(-1.43%)
Mar 18, 2004 16.89 16.90 16.60 16.78 83,100 -0.11(-0.65%)
Mar 17, 2004 16.85 17.00 16.74 16.89 69,600 +0.17(+1.02%)
Mar 16, 2004 16.77 16.97 16.72 16.72 113,900 -0.27(-1.59%)
Mar 15, 2004 16.95 17.20 16.85 16.99 74,400 +0.00(+0.00%)
Mar 12, 2004 16.80 17.19 16.78 16.99 84,800 +0.14(+0.83%)
Mar 11, 2004 17.25 17.28 16.85 16.85 122,100 -0.50(-2.88%)
Mar 10, 2004 17.48 17.50 17.35 17.35 95,200 -0.13(-0.74%)
Mar 09, 2004 17.73 17.73 17.40 17.48 99,500 -0.24(-1.35%)
Mar 08, 2004 17.60 17.82 17.60 17.72 84,500 +0.12(+0.68%)
Mar 05, 2004 17.30 17.60 17.25 17.60 61,900 +0.24(+1.38%)
Mar 04, 2004 17.37 17.45 17.26 17.36 45,700 -0.07(-0.40%)
Mar 03, 2004 17.50 17.50 17.26 17.43 42,500 -0.07(-0.40%)
Mar 02, 2004 17.85 17.85 17.25 17.50 99,300 -0.10(-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.