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 (%)
Jul 31, 2018 22.99 23.14 22.99 23.12 3,351 +0.19(+0.81%)
Jul 30, 2018 23.05 23.07 22.91 22.94 3,815 +0.07(+0.29%)
Jul 27, 2018 22.88 22.88 22.87 22.87 820 -0.10(-0.43%)
Jul 26, 2018 22.95 23.05 22.95 22.97 2,172 +0.14(+0.60%)
Jul 25, 2018 22.60 22.83 22.60 22.83 4,444 +0.05(+0.22%)
Jul 24, 2018 23.00 23.00 22.77 22.78 1,892 -0.16(-0.69%)
Jul 23, 2018 22.94 22.94 22.94 22.94 737 -0.11(-0.49%)
Jul 20, 2018 23.03 23.05 23.03 23.05 748 -0.12(-0.50%)
Jul 19, 2018 23.11 23.19 23.11 23.17 644 -0.03(-0.13%)
Jul 18, 2018 23.17 23.20 23.14 23.20 2,328 +0.22(+0.94%)
Jul 17, 2018 22.85 22.98 22.85 22.98 1,091 +0.18(+0.80%)
Jul 16, 2018 22.89 22.89 22.80 22.80 1,651 -0.20(-0.87%)
Jul 13, 2018 22.99 23.05 22.99 23.00 2,199 +0.09(+0.39%)
Jul 12, 2018 22.84 22.97 22.84 22.91 920 -0.03(-0.12%)
Jul 11, 2018 22.94 22.94 22.94 22.94 283 -0.13(-0.58%)
Jul 10, 2018 23.20 23.20 23.07 23.07 4,254 -0.01(-0.06%)
Jul 09, 2018 23.04 23.09 23.04 23.08 4,403 +0.27(+1.18%)
Jul 06, 2018 22.51 22.81 22.51 22.81 1,490 +0.24(+1.08%)
Jul 05, 2018 22.38 22.57 22.38 22.57 2,216 +0.23(+1.05%)
Jul 03, 2018 22.34 22.34 22.34 0 +0.09(+0.39%)
Jul 02, 2018 22.17 22.25 22.17 22.25 1,743 -0.19(-0.83%)
Jun 29, 2018 22.34 22.44 22.34 22.44 640 +0.17(+0.78%)
Jun 28, 2018 22.23 22.27 22.23 22.27 883 -0.14(-0.61%)
Jun 27, 2018 22.56 22.60 22.40 22.40 1,602 -0.41(-1.80%)
Jun 26, 2018 22.65 22.81 22.65 22.81 1,534 +0.24(+1.05%)
Jun 25, 2018 23.04 23.04 22.58 22.58 5,707 -0.56(-2.41%)
Jun 22, 2018 23.21 23.23 23.11 23.13 6,242 -0.09(-0.38%)
Jun 21, 2018 23.22 23.22 23.22 23.22 1,310 -0.21(-0.91%)
Jun 20, 2018 23.43 23.43 23.43 23.43 334 +0.15(+0.63%)
Jun 19, 2018 23.14 23.29 23.14 23.29 5,019 -0.14(-0.61%)
Jun 18, 2018 23.42 23.43 23.37 23.43 4,890 -0.10(-0.41%)
Jun 15, 2018 23.53 23.32 23.53 766 -0.01(-0.06%)
Jun 14, 2018 23.49 23.54 23.49 23.54 1,319 -0.08(-0.33%)
Jun 13, 2018 23.67 23.67 23.61 23.62 5,114 -0.06(-0.25%)
Jun 12, 2018 23.63 23.70 23.63 23.68 6,193 -0.01(-0.04%)
Jun 11, 2018 23.65 23.69 23.65 23.69 6,873 +0.09(+0.37%)
Jun 08, 2018 23.44 23.60 23.44 23.60 2,352 +0.03(+0.12%)
Jun 07, 2018 23.63 23.63 23.57 23.57 206 -0.04(-0.16%)
Jun 06, 2018 23.61 23.61 4,566 +0.24(+1.02%)
Jun 05, 2018 23.24 23.37 23.24 23.37 2,934 +0.11(+0.48%)
Jun 04, 2018 23.30 23.30 23.23 23.26 19,807 +0.10(+0.42%)
Jun 01, 2018 23.16 23.16 23.16 23.16 599 +0.20(+0.89%)
May 31, 2018 23.09 23.09 22.96 22.96 1,042 -0.31(-1.34%)
May 30, 2018 23.08 23.30 23.08 23.27 2,271 +0.37(+1.61%)
May 29, 2018 23.10 23.11 22.90 22.90 6,236 -0.29(-1.25%)
May 25, 2018 23.19 23.19 23.19 0 -0.02(-0.09%)
May 24, 2018 23.25 23.25 23.21 23.21 5,871 +0.12(+0.52%)
May 23, 2018 23.07 23.13 23.07 23.09 1,549 -0.22(-0.93%)
May 22, 2018 23.31 23.31 23.31 23.31 525 -0.03(-0.13%)
May 21, 2018 23.37 23.37 23.34 23.34 1,284 +0.10(+0.44%)
May 17, 2018 23.24 23.24 23.24 57 +0.08(+0.36%)
May 16, 2018 23.08 23.19 23.06 23.15 1,869 +0.26(+1.15%)
May 15, 2018 22.82 22.90 22.82 22.89 2,122 -0.05(-0.24%)
May 14, 2018 23.04 23.04 22.94 22.94 12,328 +0.07(+0.32%)
May 11, 2018 22.85 22.87 22.83 22.87 795 +0.06(+0.28%)
May 10, 2018 22.71 22.82 22.71 22.81 2,691 +0.16(+0.70%)
May 09, 2018 22.58 22.69 22.58 22.65 2,559 +0.13(+0.56%)
May 08, 2018 22.55 22.55 22.49 22.52 1,853 +0.05(+0.23%)
May 07, 2018 22.48 22.59 22.45 22.47 22,796 +0.08(+0.36%)
May 04, 2018 22.08 22.50 22.08 22.39 10,608 +0.25(+1.11%)
May 03, 2018 22.08 22.16 21.82 22.14 5,921 -0.11(-0.50%)
May 02, 2018 22.28 22.28 22.25 22.25 757 +0.09(+0.42%)
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.