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 31, 2012 12.85 12.89 12.79 12.89 6,789 +0.06(+0.47%)
Aug 30, 2012 12.80 12.83 12.80 12.83 650 -0.12(-0.96%)
Aug 29, 2012 12.92 12.98 12.90 12.95 11,497 -0.01(-0.04%)
Aug 27, 2012 13.02 13.02 12.96 12.96 1,890 -0.02(-0.15%)
Aug 24, 2012 12.93 13.01 12.93 12.98 2,542 +0.00(+0.00%)
Aug 23, 2012 13.00 13.00 12.93 12.98 3,665 -0.16(-1.22%)
Aug 22, 2012 13.13 13.14 13.13 13.14 683 -0.01(-0.11%)
Aug 21, 2012 13.18 13.30 13.15 13.15 8,436 +0.00(+0.04%)
Aug 20, 2012 13.10 13.16 13.10 13.15 11,469 -0.04(-0.30%)
Aug 17, 2012 13.14 13.19 13.13 13.19 13,760 +0.11(+0.83%)
Aug 16, 2012 12.98 13.10 12.98 13.08 9,535 +0.13(+1.02%)
Aug 15, 2012 12.93 12.97 12.91 12.95 8,006 +0.07(+0.54%)
Aug 14, 2012 12.93 12.94 12.87 12.88 4,627 -0.01(-0.08%)
Aug 13, 2012 12.91 12.91 12.82 12.89 5,578 -0.03(-0.23%)
Aug 10, 2012 12.87 12.92 12.87 12.92 3,499 -0.02(-0.15%)
Aug 09, 2012 12.94 12.94 12.91 12.94 9,812 +0.02(+0.15%)
Aug 08, 2012 12.88 12.94 12.88 12.92 4,831 -0.01(-0.08%)
Aug 07, 2012 12.91 12.94 12.90 12.93 6,471 +0.15(+1.17%)
Aug 06, 2012 12.75 12.82 12.75 12.78 5,649 +0.08(+0.63%)
Aug 03, 2012 12.70 12.78 12.70 12.70 6,856 +0.31(+2.50%)
Aug 02, 2012 12.40 12.40 12.35 12.39 3,401 -0.21(-1.67%)
Aug 01, 2012 12.62 12.62 12.58 12.60 4,317 +0.02(+0.16%)
Jul 31, 2012 12.63 12.66 12.58 12.58 3,340 -0.02(-0.12%)
Jul 30, 2012 12.65 12.65 12.59 12.60 2,713 +0.03(+0.20%)
Jul 27, 2012 12.40 12.57 12.40 12.57 1,080 +0.23(+1.86%)
Jul 26, 2012 12.39 12.40 12.29 12.34 5,500 +0.12(+0.98%)
Jul 25, 2012 12.25 12.26 12.17 12.22 5,797 +0.06(+0.49%)
Jul 24, 2012 12.34 12.34 12.09 12.16 8,920 -0.20(-1.62%)
Jul 23, 2012 12.27 12.39 12.24 12.36 11,088 -0.21(-1.67%)
Jul 20, 2012 12.60 12.62 12.57 12.57 3,436 -0.16(-1.26%)
Jul 19, 2012 12.74 12.78 12.68 12.73 10,104 +0.02(+0.16%)
Jul 18, 2012 12.62 12.77 12.60 12.71 8,048 +0.05(+0.39%)
Jul 17, 2012 12.54 12.67 12.51 12.66 4,784 +0.07(+0.56%)
Jul 16, 2012 12.61 12.62 12.58 12.59 3,397 -0.07(-0.55%)
Jul 13, 2012 12.55 12.67 12.55 12.66 3,675 +0.18(+1.44%)
Jul 12, 2012 12.44 12.48 12.32 12.48 3,877 -0.00(-0.02%)
Jul 11, 2012 12.52 12.53 12.45 12.48 4,893 -0.07(-0.54%)
Jul 10, 2012 12.78 12.78 12.53 12.55 8,318 -0.13(-1.04%)
Jul 09, 2012 12.70 12.71 12.68 12.68 2,050 -0.09(-0.69%)
Jul 06, 2012 12.79 12.79 12.76 12.77 2,291 -0.13(-1.01%)
Jul 05, 2012 12.88 12.94 12.73 12.90 6,075 +0.03(+0.21%)
Jul 03, 2012 12.72 12.87 12.72 12.87 2,711 +0.19(+1.53%)
Jul 02, 2012 12.72 12.72 12.63 12.68 50,018 +0.02(+0.16%)
Jun 29, 2012 12.55 12.66 12.50 12.66 8,514 +0.39(+3.18%)
Jun 28, 2012 12.12 12.27 12.12 12.27 3,691 +0.04(+0.33%)
Jun 27, 2012 12.12 12.24 12.12 12.23 8,891 +0.16(+1.33%)
Jun 26, 2012 12.03 12.07 12.01 12.07 2,484 +0.08(+0.67%)
Jun 25, 2012 11.99 11.99 11.99 11.99 810 -0.20(-1.64%)
Jun 22, 2012 12.20 12.20 12.18 12.19 12,598 +0.01(+0.08%)
Jun 21, 2012 12.52 12.53 12.18 12.18 13,654 -0.37(-2.97%)
Jun 20, 2012 12.51 12.55 12.50 12.55 1,217 -0.05(-0.38%)
Jun 19, 2012 12.39 12.60 12.39 12.60 10,170 +0.28(+2.27%)
Jun 18, 2012 12.30 12.32 12.30 12.32 2,000 +0.04(+0.33%)
Jun 15, 2012 12.18 12.28 12.18 12.28 8,833 +0.11(+0.90%)
Jun 14, 2012 12.03 12.17 12.03 12.17 4,038 +0.18(+1.50%)
Jun 13, 2012 12.14 12.21 11.99 11.99 8,871 -0.10(-0.83%)
Jun 12, 2012 12.09 12.14 12.02 12.09 2,000 -0.04(-0.36%)
Jun 11, 2012 12.33 12.33 12.13 12.13 3,206 -0.15(-1.23%)
Jun 08, 2012 12.19 12.29 12.19 12.29 4,900 +0.01(+0.04%)
Jun 07, 2012 12.25 12.35 12.25 12.28 6,541 +0.10(+0.82%)
Jun 06, 2012 12.17 12.22 12.15 12.18 2,360 +0.26(+2.18%)
Jun 05, 2012 11.78 11.92 11.78 11.92 2,672 +0.22(+1.88%)
Jun 04, 2012 11.82 11.82 11.65 11.70 4,970 -0.16(-1.35%)
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.