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, 2008 14.60 14.61 14.45 14.45 10,384 -0.26(-1.77%)
Jul 30, 2008 14.36 14.71 14.36 14.71 19,819 +0.46(+3.19%)
Jul 29, 2008 14.26 14.29 14.10 14.26 17,769 +0.18(+1.25%)
Jul 28, 2008 14.21 14.28 14.08 14.08 10,404 -0.13(-0.92%)
Jul 25, 2008 14.11 14.25 14.04 14.21 14,918 +0.10(+0.72%)
Jul 24, 2008 14.39 14.39 14.11 14.11 24,912 -0.33(-2.25%)
Jul 23, 2008 14.65 14.68 14.42 14.43 25,876 -0.28(-1.89%)
Jul 22, 2008 14.60 14.71 14.59 14.71 16,788 -0.03(-0.19%)
Jul 21, 2008 14.51 14.74 14.51 14.74 20,065 +0.21(+1.47%)
Jul 18, 2008 14.55 14.61 14.49 14.53 5,649 +0.00(+0.00%)
Jul 17, 2008 14.68 14.70 14.44 14.53 17,388 -0.06(-0.38%)
Jul 16, 2008 14.46 14.59 14.35 14.58 29,059 +0.12(+0.84%)
Jul 15, 2008 14.46 14.61 14.30 14.46 28,867 -0.21(-1.46%)
Jul 14, 2008 14.74 14.76 14.56 14.68 23,077 +0.09(+0.64%)
Jul 11, 2008 14.54 14.68 14.40 14.58 22,691 -0.02(-0.13%)
Jul 10, 2008 14.42 14.60 14.29 14.60 37,730 +0.18(+1.22%)
Jul 09, 2008 14.55 14.76 14.42 14.42 35,800 -0.12(-0.81%)
Jul 08, 2008 14.25 14.54 14.11 14.54 40,985 +0.06(+0.42%)
Jul 07, 2008 14.46 14.63 14.28 14.48 14,778 +0.02(+0.13%)
Jul 04, 2008 14.67 14.67 14.29 14.46 17,955 +0.00(+0.00%)
Jul 03, 2008 14.67 14.67 14.29 14.46 17,955 -0.15(-1.02%)
Jul 02, 2008 15.31 15.39 14.61 14.61 31,189 -0.66(-4.32%)
Jul 01, 2008 15.11 15.27 14.96 15.27 24,616 +0.07(+0.43%)
Jun 30, 2008 15.24 15.38 15.21 15.21 19,231 -0.03(-0.18%)
Jun 27, 2008 15.13 15.26 15.07 15.23 17,025 +0.08(+0.55%)
Jun 26, 2008 15.36 15.36 15.08 15.15 26,117 -0.30(-1.93%)
Jun 25, 2008 15.45 15.61 15.37 15.45 24,235 +0.01(+0.06%)
Jun 24, 2008 15.61 15.62 15.44 15.44 25,207 -0.26(-1.66%)
Jun 23, 2008 15.63 15.72 15.58 15.70 25,573 +0.18(+1.14%)
Jun 20, 2008 15.74 15.74 15.49 15.52 11,954 -0.22(-1.42%)
Jun 19, 2008 15.81 15.87 15.74 15.74 83,625 -0.04(-0.24%)
Jun 18, 2008 15.76 15.85 15.67 15.78 33,710 -0.08(-0.53%)
Jun 17, 2008 15.80 15.94 15.79 15.87 16,670 +0.10(+0.65%)
Jun 16, 2008 15.50 15.79 15.50 15.76 23,306 +0.28(+1.80%)
Jun 13, 2008 15.34 15.53 15.34 15.48 8,165 +0.24(+1.59%)
Jun 12, 2008 15.33 15.42 15.20 15.24 7,523 -0.09(-0.61%)
Jun 11, 2008 15.47 15.54 15.34 15.34 16,798 -0.17(-1.08%)
Jun 10, 2008 15.44 15.52 15.43 15.50 13,412 -0.12(-0.77%)
Jun 09, 2008 15.59 15.72 15.49 15.62 27,120 +0.14(+0.90%)
Jun 06, 2008 15.77 15.84 15.48 15.48 33,296 -0.32(-2.00%)
Jun 05, 2008 15.53 15.80 15.51 15.80 31,073 +0.42(+2.72%)
Jun 04, 2008 15.43 15.55 15.35 15.38 5,433 -0.03(-0.18%)
Jun 03, 2008 15.53 15.60 15.34 15.41 18,489 +0.00(+0.00%)
Jun 02, 2008 15.40 15.47 15.31 15.41 7,809 -0.07(-0.48%)
May 30, 2008 15.43 15.48 15.40 15.48 9,350 +0.13(+0.85%)
May 29, 2008 15.26 15.45 15.26 15.35 16,958 +0.06(+0.43%)
May 28, 2008 15.09 15.30 15.09 15.29 71,812 +0.22(+1.48%)
May 27, 2008 14.96 15.07 14.96 15.07 22,710 +0.08(+0.56%)
May 26, 2008 15.05 15.05 14.85 14.98 0 +0.00(+0.00%)
May 23, 2008 15.05 15.05 14.85 14.98 24,661 -0.09(-0.62%)
May 22, 2008 15.06 15.13 15.03 15.08 21,939 +0.03(+0.19%)
May 21, 2008 15.31 15.33 15.01 15.05 17,975 -0.19(-1.22%)
May 20, 2008 15.19 15.23 15.14 15.23 28,028 +0.04(+0.24%)
May 19, 2008 15.35 15.44 15.17 15.20 25,440 -0.12(-0.79%)
May 16, 2008 15.34 15.34 15.21 15.32 21,382 +0.05(+0.30%)
May 15, 2008 15.10 15.28 14.94 15.27 15,094 +0.18(+1.17%)
May 14, 2008 15.18 15.28 15.09 15.09 11,000 -0.03(-0.18%)
May 13, 2008 15.05 15.12 15.05 15.12 10,619 +0.04(+0.25%)
May 12, 2008 14.91 15.11 14.88 15.08 6,100 +0.13(+0.87%)
May 09, 2008 14.87 14.95 14.87 14.95 1,484 +0.02(+0.12%)
May 08, 2008 14.92 14.94 14.87 14.94 9,807 +0.11(+0.75%)
May 07, 2008 15.12 15.12 14.82 14.82 18,378 -0.21(-1.42%)
May 06, 2008 14.87 15.07 14.86 15.04 10,828 +0.08(+0.56%)
May 05, 2008 14.96 15.01 14.87 14.95 44,573 +0.01(+0.06%)
May 02, 2008 15.01 15.06 14.89 14.94 10,446 -0.02(-0.12%)
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.