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 29, 2014 20.57 20.67 20.67 20.67 1,800 +0.06(+0.29%)
Aug 28, 2014 20.52 20.64 20.50 20.61 9,026 -0.00(-0.00%)
Aug 27, 2014 20.58 20.65 20.58 20.61 23,003 +0.01(+0.05%)
Aug 26, 2014 20.52 20.61 20.52 20.60 116,244 +0.08(+0.39%)
Aug 25, 2014 20.62 20.62 20.44 20.52 31,016 +0.04(+0.20%)
Aug 22, 2014 20.50 20.50 20.40 20.48 27,112 +0.01(+0.05%)
Aug 21, 2014 20.50 20.50 20.41 20.47 5,924 +0.01(+0.05%)
Aug 20, 2014 20.32 20.46 20.32 20.46 8,098 +0.10(+0.49%)
Aug 19, 2014 20.35 20.39 20.34 20.36 17,923 +0.12(+0.59%)
Aug 18, 2014 20.18 20.25 20.03 20.24 2,068 +0.21(+1.05%)
Aug 15, 2014 20.09 20.12 19.95 20.03 2,716 +0.06(+0.28%)
Aug 14, 2014 19.94 19.97 19.88 19.97 868 +0.11(+0.53%)
Aug 13, 2014 19.85 19.91 19.80 19.87 10,236 +0.10(+0.49%)
Aug 12, 2014 19.79 19.79 19.74 19.77 4,356 -0.10(-0.50%)
Aug 11, 2014 19.84 19.87 19.84 19.87 1,097 +0.17(+0.86%)
Aug 08, 2014 19.54 19.54 19.44 19.70 5,075 +0.17(+0.87%)
Aug 07, 2014 19.68 19.68 19.49 19.53 31,239 -0.10(-0.51%)
Aug 06, 2014 19.52 19.71 19.49 19.63 8,733 -0.01(-0.05%)
Aug 05, 2014 19.73 19.75 19.57 19.64 3,888 -0.15(-0.76%)
Aug 04, 2014 19.77 19.79 19.64 19.79 13,491 +0.09(+0.46%)
Aug 01, 2014 19.74 19.82 19.58 19.70 2,369 -0.01(-0.06%)
Jul 31, 2014 19.97 19.99 19.71 19.71 6,407 -0.45(-2.23%)
Jul 30, 2014 20.35 20.35 20.16 20.16 9,268 -0.06(-0.30%)
Jul 29, 2014 20.33 20.40 20.22 20.22 5,360 -0.09(-0.44%)
Jul 28, 2014 20.40 20.40 20.20 20.31 8,756 -0.03(-0.15%)
Jul 25, 2014 20.39 20.41 20.33 20.34 11,595 -0.11(-0.54%)
Jul 24, 2014 20.50 20.54 20.40 20.45 5,128 -0.03(-0.15%)
Jul 23, 2014 20.47 20.52 20.45 20.48 3,248 -0.01(-0.03%)
Jul 22, 2014 20.51 20.51 20.47 20.49 3,018 +0.17(+0.82%)
Jul 21, 2014 20.32 20.32 20.25 20.32 3,319 -0.09(-0.42%)
Jul 18, 2014 20.22 20.41 20.22 20.41 3,500 +0.28(+1.37%)
Jul 17, 2014 20.35 20.39 20.13 20.13 2,336 -0.28(-1.37%)
Jul 16, 2014 20.40 20.45 20.35 20.41 5,068 +0.09(+0.44%)
Jul 15, 2014 20.40 20.40 20.26 20.32 2,187 -0.08(-0.39%)
Jul 14, 2014 20.48 20.48 20.40 20.40 6,307 +0.10(+0.49%)
Jul 11, 2014 20.33 20.33 20.28 20.30 2,587 -0.04(-0.19%)
Jul 10, 2014 20.06 20.37 20.06 20.34 8,134 -0.04(-0.20%)
Jul 09, 2014 20.34 20.39 20.32 20.38 5,681 +0.10(+0.49%)
Jul 08, 2014 20.44 20.44 20.16 20.28 25,181 -0.15(-0.73%)
Jul 07, 2014 20.68 20.68 20.43 20.43 14,001 -0.22(-1.08%)
Jul 03, 2014 20.64 20.65 20.65 20.65 11,200 +0.12(+0.60%)
Jul 02, 2014 20.62 20.62 20.52 20.53 12,179 -0.05(-0.24%)
Jul 01, 2014 20.40 20.63 20.40 20.58 16,970 +0.18(+0.88%)
Jun 30, 2014 20.33 20.41 20.22 20.40 5,370 +0.15(+0.76%)
Jun 27, 2014 20.23 20.29 20.20 20.25 3,462 +0.01(+0.03%)
Jun 26, 2014 20.29 20.29 20.12 20.24 1,742 -0.02(-0.10%)
Jun 25, 2014 20.02 20.26 20.02 20.26 7,336 +0.13(+0.65%)
Jun 24, 2014 20.35 20.42 20.12 20.13 8,081 -0.22(-1.08%)
Jun 23, 2014 20.35 20.35 20.35 20.35 2,850 -0.06(-0.29%)
Jun 20, 2014 20.38 20.41 20.32 20.41 6,250 +0.02(+0.10%)
Jun 19, 2014 20.37 20.39 20.31 20.39 4,702 +0.09(+0.44%)
Jun 18, 2014 20.25 20.30 20.14 20.30 3,128 +0.08(+0.40%)
Jun 17, 2014 20.11 20.25 20.07 20.22 9,310 +0.13(+0.65%)
Jun 16, 2014 20.09 20.10 19.99 20.09 13,715 +0.06(+0.30%)
Jun 13, 2014 19.95 20.10 19.95 20.03 4,376 +0.05(+0.25%)
Jun 12, 2014 20.11 20.11 19.96 19.98 8,953 -0.24(-1.19%)
Jun 11, 2014 20.19 20.25 20.15 20.22 11,024 -0.06(-0.30%)
Jun 10, 2014 20.37 20.37 20.19 20.28 5,457 +0.03(+0.15%)
Jun 06, 2014 20.08 20.28 20.08 20.25 27,072 +0.15(+0.75%)
Jun 05, 2014 19.87 20.12 19.87 20.10 8,622 +0.16(+0.81%)
Jun 04, 2014 19.86 19.96 19.83 19.94 10,556 +0.08(+0.39%)
Jun 03, 2014 19.76 19.88 19.76 19.86 8,986 +0.01(+0.05%)
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.