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 (%)
Jun 29, 2007 15.52 15.61 15.45 15.47 54,335 +0.01(+0.06%)
Jun 28, 2007 15.36 15.51 15.36 15.47 188,184 +0.05(+0.30%)
Jun 27, 2007 15.19 15.44 15.17 15.42 429,125 +0.22(+1.47%)
Jun 26, 2007 15.27 15.40 15.20 15.20 113,190 -0.12(-0.79%)
Jun 25, 2007 15.36 15.48 15.25 15.32 214,227 -0.16(-1.02%)
Jun 22, 2007 15.47 15.47 15.47 15.47 0 +0.08(+0.54%)
Jun 21, 2007 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Jun 20, 2007 15.56 15.63 15.32 15.39 383,685 -0.15(-0.96%)
Jun 19, 2007 15.56 15.62 15.50 15.54 749,509 +0.01(+0.06%)
Jun 18, 2007 15.63 15.63 15.47 15.53 193,133 +0.01(+0.06%)
Jun 15, 2007 15.57 15.59 15.40 15.52 60,576 +0.14(+0.91%)
Jun 14, 2007 15.29 15.44 15.22 15.38 73,487 +0.10(+0.67%)
Jun 13, 2007 15.53 15.53 15.13 15.28 79,405 +0.21(+1.42%)
Jun 12, 2007 15.19 15.23 15.07 15.07 66,386 -0.17(-1.10%)
Jun 11, 2007 15.24 15.33 15.20 15.23 72,949 -0.08(-0.55%)
Jun 08, 2007 15.21 15.32 15.12 15.32 172,152 +0.15(+0.98%)
Jun 07, 2007 15.40 15.42 15.12 15.17 67,139 -0.20(-1.33%)
Jun 06, 2007 15.45 15.56 15.35 15.37 331,501 -1.13(-6.87%)
Jun 05, 2007 16.54 16.55 16.43 16.51 28,943 -0.07(-0.45%)
Jun 04, 2007 16.63 16.67 16.52 16.58 39,379 +0.01(+0.06%)
Jun 01, 2007 16.49 16.66 16.49 16.57 42,392 +0.10(+0.62%)
May 31, 2007 16.41 16.57 16.41 16.47 89,842 +0.11(+0.68%)
May 30, 2007 16.19 16.38 16.19 16.36 58,531 +0.17(+1.03%)
May 29, 2007 16.12 16.25 16.12 16.19 34,968 +0.08(+0.52%)
May 25, 2007 16.07 16.12 15.94 16.11 58,747 +0.14(+0.87%)
May 24, 2007 16.17 16.24 15.96 15.97 132,880 -0.25(-1.55%)
May 23, 2007 16.33 16.39 16.22 16.22 114,481 -0.08(-0.51%)
May 22, 2007 16.21 16.36 16.21 16.30 94,038 +0.11(+0.70%)
May 21, 2007 16.03 16.29 16.03 16.19 194,747 +0.09(+0.57%)
May 18, 2007 15.88 16.13 15.88 16.10 43,360 +0.15(+0.93%)
May 17, 2007 15.89 15.99 15.89 15.95 156,013 +0.07(+0.41%)
May 16, 2007 15.75 15.88 15.60 15.88 52,829 +0.06(+0.35%)
May 15, 2007 15.95 16.09 15.82 15.83 78,114 -0.14(-0.87%)
May 14, 2007 15.94 16.10 15.91 15.97 46,158 -0.07(-0.41%)
May 11, 2007 15.94 16.04 15.87 16.03 30,449 +0.16(+1.00%)
May 10, 2007 15.99 16.08 15.87 15.87 51,000 -0.22(-1.39%)
May 09, 2007 15.95 16.26 15.93 16.10 39,595 +0.10(+0.64%)
May 08, 2007 15.92 16.00 15.91 16.00 82,848 -0.01(-0.06%)
May 07, 2007 15.99 16.02 15.90 16.00 29,911 +0.07(+0.41%)
May 04, 2007 15.99 16.00 15.87 15.94 26,576 +0.00(+0.00%)
May 03, 2007 15.85 15.97 15.84 15.94 83,601 +0.10(+0.65%)
May 02, 2007 15.59 15.89 15.59 15.84 74,025 +0.27(+1.73%)
May 01, 2007 15.57 15.60 15.47 15.57 50,892 +0.00(+0.00%)
Apr 30, 2007 15.88 15.90 15.57 15.57 62,082 -0.31(-1.93%)
Apr 27, 2007 15.89 15.94 15.84 15.87 42,285 -0.08(-0.52%)
Apr 26, 2007 15.81 16.00 15.81 15.96 51,107 +0.02(+0.12%)
Apr 25, 2007 15.88 16.00 15.75 15.94 86,399 +0.13(+0.82%)
Apr 24, 2007 15.80 15.86 15.70 15.81 43,253 -0.03(-0.18%)
Apr 23, 2007 15.80 15.91 15.80 15.84 31,095 -0.04(-0.23%)
Apr 20, 2007 15.87 15.96 15.76 15.87 45,620 +0.11(+0.71%)
Apr 19, 2007 15.73 15.82 15.70 15.76 29,803 -0.08(-0.53%)
Apr 18, 2007 15.87 15.89 15.81 15.85 38,519 -0.03(-0.18%)
Apr 17, 2007 15.84 15.94 15.83 15.87 85,215 +0.01(+0.06%)
Apr 16, 2007 15.79 15.88 15.79 15.87 58,747 +0.12(+0.77%)
Apr 13, 2007 15.66 15.74 15.62 15.74 20,981 +0.13(+0.83%)
Apr 12, 2007 15.47 15.65 15.47 15.61 37,012 +0.09(+0.60%)
Apr 11, 2007 15.61 15.66 15.50 15.52 33,569 -0.14(-0.89%)
Apr 10, 2007 15.63 15.74 15.60 15.66 417,362 +0.08(+0.54%)
Apr 09, 2007 15.57 15.66 15.57 15.58 73,164 +0.01(+0.06%)
Apr 05, 2007 15.43 15.58 15.43 15.57 66,386 +0.07(+0.48%)
Apr 04, 2007 15.42 15.49 15.40 15.49 56,810 +0.09(+0.60%)
Apr 03, 2007 15.29 15.47 15.22 15.40 44,436 +0.20(+1.28%)
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.