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, 2010 10.42 10.51 10.39 10.42 25,799 -0.02(-0.20%)
May 27, 2010 10.20 10.46 10.20 10.44 102,004 +0.30(+2.93%)
May 26, 2010 10.08 10.30 10.08 10.14 7,541 +0.07(+0.74%)
May 25, 2010 9.833 10.07 9.703 10.07 10,529 -0.01(-0.07%)
May 24, 2010 10.00 10.19 10.00 10.07 12,298 +0.14(+1.38%)
May 21, 2010 9.694 10.09 9.545 9.935 31,098 -0.05(-0.47%)
May 20, 2010 9.833 10.03 9.804 9.983 32,344 -0.25(-2.47%)
May 19, 2010 10.32 10.36 10.13 10.24 29,433 -0.11(-1.05%)
May 18, 2010 10.61 10.70 10.29 10.34 24,299 -0.10(-0.96%)
May 17, 2010 10.56 10.56 10.34 10.44 24,942 +0.01(+0.07%)
May 14, 2010 10.44 10.68 10.44 10.44 3,361 -0.31(-2.86%)
May 13, 2010 10.96 10.99 10.74 10.74 9,449 -0.18(-1.62%)
May 12, 2010 10.67 10.92 10.67 10.92 9,767 +0.27(+2.53%)
May 11, 2010 10.72 10.77 10.65 10.65 10,183 +0.14(+1.33%)
May 10, 2010 10.46 10.51 10.46 10.51 17,316 +0.58(+5.80%)
May 07, 2010 10.10 10.18 9.907 9.935 85,046 -0.37(-3.60%)
May 06, 2010 10.62 10.63 9.387 10.31 18,436 -0.27(-2.56%)
May 05, 2010 10.62 10.73 10.58 10.58 22,459 -0.09(-0.87%)
May 04, 2010 10.91 10.91 10.67 10.67 24,418 -0.39(-3.53%)
May 03, 2010 10.89 11.07 10.87 11.06 75,265 +0.29(+2.67%)
Apr 30, 2010 11.18 11.18 10.77 10.77 20,339 -0.36(-3.27%)
Apr 29, 2010 10.96 11.14 10.96 11.14 19,332 +0.23(+2.14%)
Apr 28, 2010 11.03 11.03 10.86 10.90 20,900 -0.07(-0.59%)
Apr 27, 2010 11.18 11.21 10.97 10.97 10,876 -0.28(-2.48%)
Apr 26, 2010 11.24 11.35 11.24 11.25 16,132 -0.03(-0.25%)
Apr 23, 2010 11.18 11.28 11.18 11.27 10,479 +0.12(+1.08%)
Apr 22, 2010 10.90 11.15 10.88 11.15 13,764 +0.21(+1.95%)
Apr 21, 2010 10.92 10.97 10.86 10.94 9,112 +0.03(+0.26%)
Apr 20, 2010 10.81 10.91 10.81 10.91 19,340 +0.13(+1.21%)
Apr 19, 2010 10.85 10.85 10.61 10.78 10,088 -0.10(-0.94%)
Apr 16, 2010 11.00 11.03 10.83 10.88 12,812 -0.14(-1.26%)
Apr 15, 2010 10.98 11.03 10.98 11.02 8,649 +0.02(+0.17%)
Apr 14, 2010 10.80 11.01 10.80 11.00 17,979 +0.23(+2.16%)
Apr 13, 2010 10.70 10.77 10.70 10.77 5,407 +0.04(+0.35%)
Apr 12, 2010 10.74 10.76 10.73 10.73 3,086 -0.01(-0.09%)
Apr 09, 2010 10.67 10.75 10.67 10.74 4,666 +0.06(+0.57%)
Apr 08, 2010 10.61 10.70 10.60 10.68 13,221 +0.01(+0.12%)
Apr 07, 2010 10.71 10.73 10.67 10.67 45,442 -0.07(-0.61%)
Apr 06, 2010 10.71 10.75 10.67 10.73 14,322 +0.04(+0.40%)
Apr 05, 2010 10.51 10.69 10.51 10.69 3,995 +0.25(+2.35%)
Apr 01, 2010 10.52 10.45 10.45 10.45 13,879 +0.05(+0.45%)
Mar 31, 2010 10.49 10.52 10.40 10.40 9,894 -0.09(-0.89%)
Mar 30, 2010 10.52 10.54 10.46 10.49 6,932 +0.05(+0.46%)
Mar 29, 2010 10.41 10.46 10.41 10.45 20,195 +0.04(+0.43%)
Mar 26, 2010 10.42 10.47 10.38 10.40 13,975 -0.02(-0.18%)
Mar 25, 2010 10.53 10.58 10.42 10.42 16,046 -0.06(-0.53%)
Mar 24, 2010 10.49 10.51 10.47 10.47 7,424 -0.03(-0.27%)
Mar 23, 2010 10.41 10.50 10.41 10.50 8,354 +0.07(+0.71%)
Mar 22, 2010 10.20 10.43 10.20 10.43 39,898 +0.18(+1.72%)
Mar 19, 2010 10.44 10.44 10.25 10.25 11,430 -0.17(-1.67%)
Mar 18, 2010 10.42 10.44 10.40 10.43 8,177 -0.01(-0.11%)
Mar 17, 2010 10.40 10.46 10.38 10.44 25,086 +0.05(+0.45%)
Mar 16, 2010 10.34 10.39 10.33 10.39 10,188 +0.06(+0.54%)
Mar 15, 2010 10.27 10.34 10.27 10.34 17,615 -0.01(-0.09%)
Mar 12, 2010 10.36 10.37 10.31 10.34 19,514 -0.01(-0.09%)
Mar 11, 2010 10.26 10.35 10.26 10.35 5,689 +0.07(+0.63%)
Mar 10, 2010 10.24 10.32 10.24 10.29 24,447 +0.09(+0.90%)
Mar 09, 2010 10.20 10.30 10.20 10.20 6,560 -0.04(-0.38%)
Mar 08, 2010 10.16 10.24 10.16 10.23 18,941 +0.07(+0.66%)
Mar 05, 2010 10.07 10.18 10.06 10.17 14,734 +0.16(+1.58%)
Mar 04, 2010 10.00 10.01 9.973 10.01 23,122 +0.02(+0.18%)
Mar 03, 2010 10.02 10.07 9.973 9.991 5,987 -0.02(-0.18%)
Mar 02, 2010 9.982 10.03 9.982 10.01 4,369 +0.12(+1.22%)
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.