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 29, 2015 20.48 20.48 20.34 20.44 3,478 -0.11(-0.52%)
May 28, 2015 20.53 20.55 20.52 20.55 2,357 -0.09(-0.45%)
May 27, 2015 20.54 20.65 20.45 20.64 5,100 +0.20(+0.98%)
May 26, 2015 20.63 20.63 20.44 20.44 4,184 -0.29(-1.38%)
May 22, 2015 20.76 20.73 20.73 20.73 24,997 -0.07(-0.32%)
May 21, 2015 20.63 20.79 20.63 20.79 2,586 +0.11(+0.51%)
May 20, 2015 20.70 20.72 20.69 20.69 2,158 -0.06(-0.28%)
May 19, 2015 20.74 20.75 20.73 20.75 694 -0.05(-0.23%)
May 18, 2015 20.61 20.79 20.59 20.79 3,798 +0.23(+1.12%)
May 15, 2015 20.51 20.57 20.51 20.57 895 +0.02(+0.09%)
May 14, 2015 20.42 20.55 20.41 20.55 6,373 +0.18(+0.89%)
May 13, 2015 20.35 20.40 20.31 20.36 3,116 +0.05(+0.23%)
May 12, 2015 20.24 20.37 20.24 20.32 1,171 -0.18(-0.89%)
May 11, 2015 20.43 20.55 20.41 20.50 8,470 +0.09(+0.42%)
May 08, 2015 20.46 20.47 20.41 20.41 4,943 +0.15(+0.73%)
May 07, 2015 20.16 20.26 20.13 20.26 23,430 +0.08(+0.40%)
May 06, 2015 20.27 20.27 20.12 20.18 3,382 -0.04(-0.19%)
May 05, 2015 20.38 20.42 20.22 20.22 2,354 -0.29(-1.40%)
May 04, 2015 20.49 20.51 20.49 20.51 2,019 +0.10(+0.51%)
May 01, 2015 20.35 20.41 20.35 20.40 5,288 +0.26(+1.30%)
Apr 30, 2015 20.26 20.26 20.08 20.14 3,684 -0.25(-1.23%)
Apr 29, 2015 20.45 20.48 20.38 20.39 876 -0.11(-0.55%)
Apr 28, 2015 20.51 20.53 20.49 20.51 3,024 -0.01(-0.04%)
Apr 27, 2015 20.66 20.70 20.51 20.51 2,753 -0.09(-0.46%)
Apr 24, 2015 20.65 20.65 20.61 20.61 829 -0.13(-0.64%)
Apr 23, 2015 20.74 20.74 20.74 20.74 289 +0.09(+0.41%)
Apr 22, 2015 20.59 20.70 20.58 20.65 28,242 +0.03(+0.15%)
Apr 21, 2015 20.63 20.63 20.57 20.62 4,549 -0.03(-0.14%)
Apr 20, 2015 20.57 20.67 20.57 20.65 2,962 +0.17(+0.84%)
Apr 17, 2015 20.52 20.52 20.45 20.48 3,020 -0.27(-1.30%)
Apr 16, 2015 20.78 20.78 20.73 20.75 7,179 -0.08(-0.40%)
Apr 15, 2015 20.64 20.86 20.64 20.83 74,872 +0.26(+1.25%)
Apr 14, 2015 20.54 20.60 20.47 20.57 6,069 -0.12(-0.60%)
Apr 13, 2015 20.72 20.74 20.70 20.70 2,139 +0.01(+0.05%)
Apr 10, 2015 20.62 20.73 20.62 20.69 22,657 +0.08(+0.38%)
Apr 09, 2015 20.66 20.66 20.51 20.61 4,512 +0.08(+0.40%)
Apr 08, 2015 20.55 20.59 20.46 20.53 2,435 -0.04(-0.22%)
Apr 07, 2015 20.59 20.67 20.57 20.57 1,721 -0.06(-0.31%)
Apr 06, 2015 20.38 20.64 20.38 20.64 25,689 +0.18(+0.87%)
Apr 02, 2015 20.53 20.46 20.46 20.46 13,178 +0.06(+0.28%)
Apr 01, 2015 20.46 20.46 20.30 20.40 1,492 -0.11(-0.56%)
Mar 31, 2015 20.45 20.58 20.45 20.52 5,514 -0.07(-0.33%)
Mar 30, 2015 20.53 20.61 20.49 20.59 3,517 +0.31(+1.54%)
Mar 27, 2015 20.27 20.27 20.27 20.27 132 -0.03(-0.17%)
Mar 26, 2015 20.21 20.32 20.21 20.31 10,952 -0.00(-0.02%)
Mar 25, 2015 20.64 20.65 20.31 20.31 4,038 -0.34(-1.67%)
Mar 24, 2015 20.67 20.67 20.65 20.65 1,146 -0.11(-0.55%)
Mar 23, 2015 20.83 20.86 20.77 20.77 36,204 -0.01(-0.05%)
Mar 20, 2015 20.72 20.78 20.72 20.78 1,854 +0.18(+0.88%)
Mar 19, 2015 20.60 20.61 20.53 20.60 4,163 +0.29(+1.41%)
Mar 18, 2015 20.34 20.34 20.31 20.31 856 -0.02(-0.09%)
Mar 17, 2015 20.21 20.33 20.21 20.33 2,814 +0.09(+0.46%)
Mar 16, 2015 20.24 20.24 20.24 20.24 1,225 +0.28(+1.40%)
Mar 13, 2015 20.21 20.21 19.96 19.96 1,145 -0.20(-1.00%)
Mar 12, 2015 20.04 20.16 20.03 20.16 9,141 +0.26(+1.31%)
Mar 11, 2015 19.80 19.90 19.79 19.90 2,422 +0.06(+0.29%)
Mar 10, 2015 20.00 20.00 19.80 19.84 14,341 -0.33(-1.66%)
Mar 09, 2015 20.21 20.21 20.13 20.18 3,816 +0.11(+0.57%)
Mar 06, 2015 20.33 20.33 20.06 20.06 3,100 -0.30(-1.45%)
Mar 05, 2015 20.33 20.38 20.32 20.36 4,805 -0.06(-0.28%)
Mar 04, 2015 20.31 20.42 20.27 20.42 5,247 -0.01(-0.05%)
Mar 03, 2015 20.53 20.53 20.53 20.43 833 -0.14(-0.70%)
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.