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 31, 2006 14.87 15.06 14.87 15.06 31,740 +0.22(+1.50%)
May 30, 2006 14.92 14.95 14.83 14.83 40,455 -0.12(-0.81%)
May 26, 2006 14.94 14.96 14.87 14.95 67,785 +0.07(+0.44%)
May 25, 2006 15.04 15.04 14.70 14.89 93,823 -0.03(-0.19%)
May 24, 2006 15.10 15.10 14.55 14.92 75,962 -0.23(-1.53%)
May 23, 2006 15.02 15.20 15.02 15.15 34,430 +0.19(+1.24%)
May 22, 2006 15.04 15.04 14.76 14.96 42,930 -0.17(-1.11%)
May 19, 2006 15.10 15.14 14.92 15.13 34,753 +0.01(+0.06%)
May 18, 2006 15.34 15.37 15.12 15.12 50,677 -0.02(-0.12%)
May 17, 2006 15.21 15.28 15.12 15.14 65,740 -0.22(-1.45%)
May 16, 2006 15.44 15.44 15.25 15.36 43,038 -0.07(-0.42%)
May 15, 2006 15.59 15.61 15.34 15.43 60,038 -0.39(-2.47%)
May 12, 2006 16.03 16.03 15.73 15.82 65,633 -0.25(-1.56%)
May 11, 2006 16.27 16.42 16.07 16.07 98,557 -0.36(-2.21%)
May 10, 2006 16.49 16.56 16.42 16.43 67,462 -0.03(-0.17%)
May 09, 2006 16.43 16.54 16.41 16.46 45,512 -0.07(-0.45%)
May 08, 2006 16.25 16.59 16.25 16.53 108,778 +0.36(+2.24%)
May 05, 2006 15.99 16.21 15.99 16.17 65,848 +0.20(+1.22%)
May 04, 2006 15.88 15.98 15.88 15.98 36,690 +0.14(+0.88%)
May 03, 2006 15.93 15.93 15.83 15.84 30,234 -0.09(-0.58%)
May 02, 2006 15.90 15.93 15.84 15.93 57,025 +0.05(+0.29%)
May 01, 2006 15.82 15.88 15.81 15.88 25,607 +0.04(+0.23%)
Apr 28, 2006 15.84 15.88 15.74 15.85 42,607 -0.02(-0.12%)
Apr 27, 2006 15.79 15.93 15.53 15.87 66,386 +0.07(+0.41%)
Apr 26, 2006 15.81 15.99 15.80 15.80 50,785 -0.03(-0.18%)
Apr 25, 2006 15.99 15.99 15.73 15.83 27,867 -0.10(-0.64%)
Apr 24, 2006 16.03 16.03 15.88 15.93 35,829 -0.07(-0.41%)
Apr 21, 2006 15.99 16.26 15.98 16.00 41,101 +0.02(+0.12%)
Apr 20, 2006 15.89 15.98 15.81 15.98 36,797 +0.18(+1.12%)
Apr 19, 2006 15.76 15.89 15.75 15.80 64,772 -0.05(-0.29%)
Apr 18, 2006 15.63 15.86 15.61 15.85 62,297 +0.21(+1.37%)
Apr 17, 2006 15.66 15.66 15.50 15.63 27,221 +0.03(+0.18%)
Apr 13, 2006 15.48 15.60 15.45 15.60 32,063 +0.12(+0.79%)
Apr 12, 2006 15.56 15.65 15.46 15.48 18,829 -0.09(-0.61%)
Apr 11, 2006 15.74 15.74 15.50 15.58 23,348 -0.13(-0.83%)
Apr 10, 2006 15.68 15.76 15.67 15.71 40,348 -0.04(-0.24%)
Apr 07, 2006 15.85 15.93 15.74 15.74 42,930 -0.06(-0.35%)
Apr 06, 2006 15.80 15.86 15.74 15.80 33,462 -0.00(-0.02%)
Apr 05, 2006 15.65 15.82 15.65 15.80 36,905 +0.12(+0.73%)
Apr 04, 2006 15.60 15.73 15.59 15.69 39,810 +0.07(+0.42%)
Apr 03, 2006 15.62 15.69 15.57 15.62 53,474 +0.07(+0.42%)
Mar 31, 2006 15.66 15.66 15.51 15.56 25,607 -0.01(-0.06%)
Mar 30, 2006 15.57 15.62 15.47 15.57 52,721 -0.03(-0.18%)
Mar 29, 2006 15.49 15.60 15.45 15.60 9,791 +0.15(+0.96%)
Mar 28, 2006 15.46 15.63 15.45 15.45 39,917 -0.08(-0.54%)
Mar 27, 2006 15.47 15.54 15.34 15.53 21,734 +0.08(+0.54%)
Mar 24, 2006 15.40 15.52 15.34 15.45 35,936 +0.06(+0.36%)
Mar 23, 2006 15.34 15.41 15.31 15.39 17,968 -0.01(-0.06%)
Mar 22, 2006 15.32 15.44 15.30 15.40 28,405 +0.06(+0.36%)
Mar 21, 2006 15.37 15.47 15.29 15.34 29,158 +0.01(+0.06%)
Mar 20, 2006 15.55 15.55 15.29 15.34 47,772 +0.02(+0.12%)
Mar 17, 2006 15.25 15.34 15.24 15.32 58,101 +0.06(+0.36%)
Mar 16, 2006 15.22 15.33 15.22 15.26 41,424 +0.05(+0.31%)
Mar 15, 2006 15.14 15.21 15.07 15.21 49,386 +0.07(+0.49%)
Mar 14, 2006 14.98 15.14 14.92 15.14 28,620 +0.10(+0.68%)
Mar 13, 2006 15.04 15.09 14.98 15.04 39,057 -0.04(-0.25%)
Mar 10, 2006 14.99 15.09 14.98 15.07 26,683 +0.03(+0.19%)
Mar 09, 2006 14.97 15.21 14.97 15.05 44,114 +0.02(+0.12%)
Mar 08, 2006 15.08 15.09 14.97 15.03 23,455 -0.17(-1.10%)
Mar 07, 2006 15.35 15.37 15.19 15.20 53,905 -0.25(-1.62%)
Mar 06, 2006 15.56 15.57 15.41 15.45 40,778 -0.06(-0.36%)
Mar 03, 2006 15.49 15.50 15.39 15.50 46,050 +0.03(+0.18%)
Mar 02, 2006 15.39 15.50 15.31 15.47 37,658 +0.12(+0.79%)
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.