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 (%)
Dec 11, 2020 23.16 23.16 23.16 0 -0.02(-0.07%)
Dec 10, 2020 23.25 23.25 23.12 23.17 3,642 -0.11(-0.46%)
Dec 09, 2020 23.17 23.31 23.17 23.28 851 +0.04(+0.18%)
Dec 08, 2020 23.23 23.25 23.23 23.24 741 +0.16(+0.68%)
Dec 07, 2020 23.11 23.11 23.08 23.08 911 -0.01(-0.04%)
Dec 04, 2020 23.02 23.09 23.00 23.09 16,665 +0.24(+1.06%)
Dec 03, 2020 22.97 22.97 22.85 22.85 592 -0.06(-0.26%)
Dec 02, 2020 23.06 23.06 22.91 22.91 532 -0.14(-0.60%)
Dec 01, 2020 22.99 23.07 22.99 23.04 1,475 +0.21(+0.93%)
Nov 30, 2020 22.76 22.83 22.69 22.83 1,758 -0.02(-0.10%)
Nov 27, 2020 22.78 22.85 22.78 22.85 2,710 +0.16(+0.69%)
Nov 25, 2020 22.66 22.71 22.64 22.70 2,509 +0.03(+0.15%)
Nov 24, 2020 22.65 22.72 22.65 22.66 997 +0.04(+0.15%)
Nov 23, 2020 22.57 22.63 22.55 22.63 1,612 +0.03(+0.15%)
Nov 20, 2020 22.66 22.66 22.59 22.59 301 -0.06(-0.27%)
Nov 19, 2020 22.67 22.67 22.64 22.65 2,443 +0.13(+0.60%)
Nov 18, 2020 22.73 22.79 22.52 22.52 8,542 -0.24(-1.06%)
Nov 17, 2020 22.86 22.86 22.76 22.76 1,151 -0.13(-0.55%)
Nov 16, 2020 22.89 22.89 22.89 22.89 106 +0.08(+0.35%)
Nov 13, 2020 22.68 22.83 22.67 22.81 2,208 +0.37(+1.64%)
Nov 12, 2020 22.54 22.54 22.44 22.44 714 -0.20(-0.88%)
Nov 11, 2020 22.53 22.67 22.53 22.64 3,016 +0.32(+1.43%)
Nov 10, 2020 22.24 22.39 22.23 22.32 8,905 -0.08(-0.34%)
Nov 09, 2020 23.18 23.21 22.40 22.40 1,149 -0.44(-1.93%)
Nov 06, 2020 22.84 22.84 22.84 22.84 100 +0.10(+0.43%)
Nov 05, 2020 22.79 22.79 22.74 22.74 1,508 +0.34(+1.51%)
Nov 04, 2020 22.29 22.61 22.29 22.40 1,719 +0.39(+1.78%)
Nov 03, 2020 22.01 22.01 22.01 22.01 303 +0.50(+2.35%)
Nov 02, 2020 21.35 21.51 21.35 21.51 503 +0.38(+1.80%)
Oct 30, 2020 21.09 21.17 21.04 21.13 702 -0.30(-1.40%)
Oct 29, 2020 21.22 21.50 21.22 21.43 3,318 +0.12(+0.57%)
Oct 28, 2020 21.65 21.65 21.30 21.30 2,198 -0.64(-2.90%)
Oct 27, 2020 22.03 22.03 21.94 21.94 224 -0.02(-0.07%)
Oct 26, 2020 21.84 21.96 21.84 21.96 2,583 -0.34(-1.53%)
Oct 23, 2020 22.24 22.30 22.18 22.30 3,011 +0.07(+0.33%)
Oct 22, 2020 22.09 22.22 22.09 22.22 1,001 -0.06(-0.27%)
Oct 21, 2020 22.28 22.32 22.28 22.28 672 -0.07(-0.32%)
Oct 20, 2020 22.40 22.40 22.30 22.36 1,025 +0.06(+0.27%)
Oct 19, 2020 22.69 22.69 22.29 22.30 892 -0.36(-1.60%)
Oct 16, 2020 22.80 22.83 22.66 22.66 3,915 +0.02(+0.08%)
Oct 15, 2020 22.51 22.64 22.51 22.64 858 -0.08(-0.36%)
Oct 14, 2020 22.85 22.96 22.64 22.72 4,629 -0.18(-0.79%)
Oct 13, 2020 22.93 22.93 22.83 22.90 1,994 +0.01(+0.06%)
Oct 12, 2020 22.69 22.99 22.69 22.89 3,051 +0.30(+1.32%)
Oct 09, 2020 22.46 22.62 22.46 22.59 1,305 +0.15(+0.67%)
Oct 08, 2020 22.41 22.44 22.37 22.44 2,557 +0.12(+0.56%)
Oct 07, 2020 22.22 22.35 22.20 22.32 4,137 +0.30(+1.35%)
Oct 06, 2020 22.15 22.26 21.98 22.02 1,772 -0.20(-0.90%)
Oct 05, 2020 22.03 22.22 22.03 22.22 24,131 +0.34(+1.54%)
Oct 02, 2020 21.87 21.91 21.87 21.88 1,003 -0.17(-0.77%)
Oct 01, 2020 21.99 22.05 21.99 22.05 1,930 +0.10(+0.45%)
Sep 30, 2020 21.90 22.06 21.77 21.95 3,932 +0.13(+0.59%)
Sep 29, 2020 21.91 21.91 21.77 21.82 1,729 +0.01(+0.05%)
Sep 28, 2020 21.69 21.90 21.69 21.81 17,291 +0.23(+1.08%)
Sep 25, 2020 21.37 21.59 21.35 21.58 6,525 +0.33(+1.54%)
Sep 24, 2020 21.14 21.39 21.14 21.25 2,714 +0.10(+0.48%)
Sep 23, 2020 21.57 21.60 21.15 21.15 3,799 -0.49(-2.26%)
Sep 22, 2020 21.42 21.64 21.42 21.64 4,606 +0.26(+1.21%)
Sep 21, 2020 21.37 21.38 21.19 21.38 1,945 -0.14(-0.63%)
Sep 18, 2020 21.64 21.64 21.44 21.52 1,110 -0.13(-0.59%)
Sep 17, 2020 21.40 21.66 21.40 21.65 590 -0.16(-0.72%)
Sep 16, 2020 21.99 22.02 21.80 21.80 1,954 -0.08(-0.37%)
Sep 15, 2020 21.95 21.99 21.88 21.88 1,103 +0.05(+0.24%)
Sep 14, 2020 21.65 21.86 21.65 21.83 4,124 +0.34(+1.60%)
Sep 11, 2020 21.57 21.57 21.41 21.49 504 -0.03(-0.16%)
Sep 10, 2020 21.87 21.88 21.52 21.52 2,834,732 -0.35(-1.61%)
Sep 09, 2020 21.63 21.91 21.63 21.87 12,515 +0.45(+2.11%)
Sep 08, 2020 21.62 21.62 21.42 21.42 732 -0.57(-2.59%)
Sep 04, 2020 22.38 22.38 21.84 21.99 8,275 -0.28(-1.26%)
Sep 03, 2020 22.68 22.68 22.18 22.27 16,927 -0.82(-3.54%)
Sep 02, 2020 22.69 23.09 22.69 23.09 9,129 +0.49(+2.15%)
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.