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, 2007 15.33 15.42 15.00 15.00 86,399 -0.19(-1.22%)
Jul 30, 2007 14.99 15.21 14.91 15.19 81,976 +0.18(+1.18%)
Jul 27, 2007 15.23 15.38 15.01 15.01 110,093 -0.26(-1.70%)
Jul 26, 2007 15.47 15.55 15.08 15.27 78,404 -0.39(-2.49%)
Jul 25, 2007 15.82 15.84 15.53 15.66 66,361 -0.11(-0.71%)
Jul 24, 2007 16.05 16.05 15.72 15.77 76,177 -0.34(-2.13%)
Jul 23, 2007 16.13 16.20 16.11 16.12 21,519 +0.06(+0.35%)
Jul 20, 2007 16.17 16.17 15.98 16.06 40,886 -0.14(-0.86%)
Jul 19, 2007 16.21 16.21 16.15 16.20 50,785 +0.10(+0.64%)
Jul 18, 2007 16.13 16.13 15.96 16.10 25,284 -0.05(-0.29%)
Jul 17, 2007 16.15 16.20 16.11 16.14 46,158 +0.05(+0.29%)
Jul 16, 2007 16.13 16.20 16.08 16.10 26,360 -0.07(-0.46%)
Jul 13, 2007 16.17 16.17 16.07 16.17 62,297 +0.02(+0.12%)
Jul 12, 2007 15.85 16.15 15.85 16.15 105,282 +0.34(+2.18%)
Jul 11, 2007 15.77 15.84 15.72 15.81 546,154 +0.07(+0.41%)
Jul 10, 2007 15.84 15.86 15.74 15.74 274,691 -0.19(-1.17%)
Jul 09, 2007 15.95 15.97 15.87 15.93 351,998 +0.00(+0.00%)
Jul 06, 2007 15.81 15.97 15.80 15.93 368,837 +0.09(+0.59%)
Jul 05, 2007 15.75 15.84 15.74 15.84 355,064 +0.11(+0.71%)
Jul 03, 2007 15.71 15.80 15.71 15.73 134,924 +0.01(+0.06%)
Jul 02, 2007 15.55 15.73 15.55 15.72 273,518 +0.24(+1.56%)
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%)
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.