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 (%)
Aug 30, 2013 15.82 15.82 15.64 15.69 2,438 -0.07(-0.44%)
Aug 29, 2013 15.76 15.76 15.76 15.76 207 +0.05(+0.32%)
Aug 28, 2013 15.68 15.77 15.61 15.71 22,345 +0.08(+0.51%)
Aug 27, 2013 15.94 15.94 15.62 15.63 4,125 -0.50(-3.10%)
Aug 26, 2013 16.18 16.23 16.10 16.13 7,925 -0.00(-0.00%)
Aug 23, 2013 16.08 16.16 16.07 16.13 2,075 -0.03(-0.19%)
Aug 22, 2013 16.02 16.19 16.02 16.16 6,534 +0.17(+1.06%)
Aug 21, 2013 16.11 16.11 15.99 15.99 2,072 -0.15(-0.93%)
Aug 20, 2013 15.98 16.14 15.98 16.14 2,925 +0.21(+1.29%)
Aug 19, 2013 16.12 16.13 15.92 15.94 6,855 -0.17(-1.07%)
Aug 16, 2013 16.11 16.23 16.11 16.11 4,846 -0.04(-0.26%)
Aug 15, 2013 16.32 16.32 16.15 16.15 10,059 -0.37(-2.24%)
Aug 14, 2013 16.56 16.63 16.52 16.52 2,705 -0.10(-0.60%)
Aug 13, 2013 16.57 16.62 16.50 16.62 20,130 +0.06(+0.36%)
Aug 12, 2013 16.42 16.59 16.42 16.56 1,306 +0.03(+0.18%)
Aug 09, 2013 16.48 16.58 16.48 16.53 4,940 +0.02(+0.12%)
Aug 08, 2013 16.51 16.55 16.47 16.51 8,285 +0.13(+0.79%)
Aug 07, 2013 16.43 16.44 16.30 16.38 7,453 -0.10(-0.60%)
Aug 06, 2013 16.55 16.57 16.44 16.48 2,166 -0.22(-1.32%)
Aug 05, 2013 16.57 16.75 16.57 16.70 2,950 -0.01(-0.04%)
Aug 02, 2013 16.67 16.71 16.67 16.71 2,143 +0.07(+0.44%)
Aug 01, 2013 16.21 16.64 16.21 16.63 10,282 +0.33(+2.05%)
Jul 31, 2013 16.34 16.35 16.30 16.30 4,371 -0.02(-0.11%)
Jul 30, 2013 16.32 16.36 16.32 16.32 2,300 +0.03(+0.17%)
Jul 29, 2013 16.42 16.43 16.29 16.29 1,595 -0.12(-0.73%)
Jul 26, 2013 16.39 16.44 16.34 16.41 4,772 -0.06(-0.36%)
Jul 25, 2013 16.34 16.47 16.20 16.47 18,432 +0.07(+0.43%)
Jul 24, 2013 16.54 16.56 16.40 16.40 11,616 -0.09(-0.55%)
Jul 23, 2013 16.58 16.60 16.49 16.49 12,545 -0.02(-0.12%)
Jul 22, 2013 16.45 16.53 16.45 16.51 4,753 +0.07(+0.43%)
Jul 19, 2013 16.40 16.46 16.40 16.44 4,213 -0.05(-0.33%)
Jul 18, 2013 16.34 16.51 16.34 16.49 7,152 +0.24(+1.45%)
Jul 17, 2013 16.19 16.28 16.19 16.26 33,887 +0.07(+0.42%)
Jul 16, 2013 16.31 16.31 16.17 16.19 1,168 -0.07(-0.43%)
Jul 15, 2013 16.21 16.29 16.21 16.26 1,961 +0.12(+0.74%)
Jul 12, 2013 16.13 16.16 16.12 16.14 5,776 +0.04(+0.25%)
Jul 11, 2013 16.12 16.12 16.04 16.10 12,584 +0.19(+1.19%)
Jul 10, 2013 15.91 15.91 15.89 15.91 3,026 +0.01(+0.06%)
Jul 09, 2013 15.79 15.93 15.74 15.90 3,853 +0.16(+1.00%)
Jul 08, 2013 15.73 15.76 15.70 15.74 4,415 +0.15(+0.98%)
Jul 05, 2013 15.49 15.59 15.47 15.59 1,074 +0.18(+1.17%)
Jul 03, 2013 15.32 15.41 15.32 15.41 978 -0.12(-0.77%)
Jul 02, 2013 15.49 15.53 15.49 15.53 813 +0.13(+0.81%)
Jul 01, 2013 15.31 15.45 15.30 15.40 2,613 +0.15(+1.02%)
Jun 28, 2013 15.19 15.27 15.14 15.25 1,799 +0.27(+1.80%)
Jun 26, 2013 15.06 15.06 14.95 14.98 7,457 +0.09(+0.60%)
Jun 25, 2013 14.76 14.90 14.74 14.89 13,428 +0.28(+1.92%)
Jun 24, 2013 14.47 14.65 14.42 14.61 7,954 -0.28(-1.88%)
Jun 21, 2013 14.81 14.92 14.69 14.89 2,815 -0.04(-0.27%)
Jun 20, 2013 15.16 15.19 14.93 14.93 7,240 -0.71(-4.54%)
Jun 19, 2013 15.66 15.66 15.58 15.64 3,500 -0.08(-0.49%)
Jun 18, 2013 15.58 15.72 15.54 15.72 3,000 +0.19(+1.21%)
Jun 17, 2013 15.55 15.59 15.46 15.53 7,151 +0.12(+0.78%)
Jun 14, 2013 15.54 15.54 15.39 15.41 2,165 -0.14(-0.90%)
Jun 13, 2013 15.25 15.55 15.25 15.55 5,129 +0.29(+1.90%)
Jun 12, 2013 15.41 15.41 15.25 15.26 2,230 -0.11(-0.72%)
Jun 11, 2013 15.46 15.48 15.29 15.37 38,750 -0.15(-0.97%)
Jun 10, 2013 15.51 15.52 15.51 15.52 1,956 +0.10(+0.65%)
Jun 07, 2013 15.46 15.46 15.42 15.42 3,165 +0.19(+1.25%)
Jun 06, 2013 15.04 15.23 14.99 15.23 3,412 +0.26(+1.74%)
Jun 05, 2013 15.09 15.09 14.97 14.97 16,165 -0.34(-2.22%)
Jun 04, 2013 15.50 15.51 15.19 15.31 5,347 -0.04(-0.26%)
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.