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, 2020 22.50 22.63 22.50 22.63 16,996 +0.05(+0.23%)
Aug 28, 2020 22.51 22.58 22.49 22.58 11,504 +0.05(+0.24%)
Aug 27, 2020 22.58 22.60 22.52 22.52 840 +0.00(+0.00%)
Aug 26, 2020 22.30 22.54 22.30 22.52 141,842 +0.12(+0.55%)
Aug 25, 2020 22.33 22.40 22.32 22.40 14,099 +0.09(+0.42%)
Aug 24, 2020 22.27 22.31 22.26 22.31 1,514 +0.04(+0.18%)
Aug 21, 2020 22.19 22.27 22.19 22.27 2,018 -0.04(-0.16%)
Aug 20, 2020 22.13 22.33 22.13 22.30 4,359 +0.01(+0.05%)
Aug 19, 2020 22.37 22.39 22.29 22.29 5,369 -0.12(-0.55%)
Aug 18, 2020 22.42 22.47 22.33 22.41 6,488 -0.01(-0.03%)
Aug 17, 2020 22.18 22.43 22.18 22.42 3,918 +0.19(+0.86%)
Aug 14, 2020 22.24 22.24 22.17 22.23 6,761 +0.00(+0.02%)
Aug 13, 2020 22.11 22.25 22.11 22.22 3,052 +0.03(+0.13%)
Aug 12, 2020 22.20 22.20 22.18 22.20 1,167 +0.32(+1.46%)
Aug 11, 2020 22.00 22.00 21.88 21.88 13,231 -0.22(-0.99%)
Aug 10, 2020 22.09 22.09 22.07 22.09 4,642 -0.10(-0.43%)
Aug 07, 2020 22.11 22.19 22.09 22.19 605 -0.00(-0.00%)
Aug 06, 2020 22.16 22.20 22.16 22.19 990 -0.05(-0.22%)
Aug 05, 2020 22.24 22.26 22.17 22.24 10,321 +0.03(+0.13%)
Aug 04, 2020 22.14 22.21 22.13 22.21 2,563 +0.06(+0.29%)
Aug 03, 2020 22.10 22.16 22.10 22.15 1,938 +0.22(+1.00%)
Jul 31, 2020 21.83 21.93 21.66 21.93 1,816 +0.03(+0.15%)
Jul 30, 2020 21.72 21.95 21.72 21.89 6,496 -0.06(-0.29%)
Jul 29, 2020 22.03 22.03 21.96 21.96 780 +0.20(+0.91%)
Jul 28, 2020 21.81 21.87 21.74 21.76 5,280 -0.10(-0.45%)
Jul 27, 2020 21.71 21.86 21.69 21.86 11,671 +0.17(+0.78%)
Jul 24, 2020 21.72 21.76 21.68 21.69 55,202 -0.14(-0.66%)
Jul 23, 2020 22.08 22.14 21.81 21.83 21,872 -0.10(-0.47%)
Jul 22, 2020 21.69 22.04 21.69 21.94 66,878 +0.18(+0.81%)
Jul 21, 2020 21.81 21.91 21.75 21.76 12,519 +0.01(+0.04%)
Jul 20, 2020 21.71 21.75 21.63 21.75 186,091 +0.07(+0.33%)
Jul 17, 2020 21.66 21.72 21.61 21.68 21,697 +0.16(+0.73%)
Jul 16, 2020 21.48 21.54 21.45 21.52 2,706,542 -0.01(-0.04%)
Jul 15, 2020 21.48 21.58 21.48 21.53 976 +0.25(+1.18%)
Jul 14, 2020 20.76 21.28 20.76 21.28 583 +0.30(+1.45%)
Jul 13, 2020 21.34 21.34 20.98 20.98 1,283 -0.17(-0.79%)
Jul 10, 2020 21.06 21.16 21.06 21.14 807 +0.17(+0.79%)
Jul 09, 2020 21.00 21.02 20.98 20.98 1,288 -0.13(-0.60%)
Jul 08, 2020 21.03 21.16 20.97 21.11 3,036 +0.05(+0.24%)
Jul 07, 2020 21.24 21.24 21.06 21.06 418 -0.15(-0.68%)
Jul 06, 2020 21.29 21.29 21.17 21.20 7,889 +0.14(+0.69%)
Jul 02, 2020 21.22 21.23 21.06 21.06 2,623 +0.07(+0.32%)
Jul 01, 2020 21.00 21.00 20.91 20.99 1,935 +0.04(+0.20%)
Jun 30, 2020 20.69 20.95 20.69 20.95 2,816 +0.39(+1.89%)
Jun 29, 2020 20.60 20.60 20.53 20.56 2,965 +0.20(+1.00%)
Jun 26, 2020 20.46 20.47 20.35 20.35 605 -0.34(-1.65%)
Jun 25, 2020 20.29 20.70 20.29 20.70 1,303 +0.21(+1.04%)
Jun 24, 2020 20.68 20.68 20.37 20.48 1,690 -0.46(-2.21%)
Jun 23, 2020 21.06 21.08 20.95 20.95 2,731 +0.01(+0.06%)
Jun 22, 2020 20.87 20.94 20.82 20.93 3,589 +0.06(+0.29%)
Jun 19, 2020 20.82 20.87 20.82 20.87 101 -0.00(-0.02%)
Jun 18, 2020 20.86 20.91 20.86 20.88 964 -0.05(-0.22%)
Jun 17, 2020 20.91 21.08 20.91 20.92 483 +0.04(+0.19%)
Jun 16, 2020 20.96 20.96 20.88 20.88 177 +0.30(+1.47%)
Jun 15, 2020 19.94 20.66 19.94 20.58 3,030 +0.19(+0.93%)
Jun 12, 2020 20.50 20.52 20.24 20.39 2,932 +0.12(+0.59%)
Jun 11, 2020 20.51 20.51 20.27 20.27 1,194 -1.11(-5.20%)
Jun 10, 2020 21.36 21.38 21.36 21.38 496 -0.09(-0.41%)
Jun 09, 2020 21.47 21.53 21.45 21.47 804 -0.19(-0.88%)
Jun 08, 2020 21.64 21.66 21.64 21.66 328 +0.12(+0.54%)
Jun 05, 2020 21.55 21.63 21.54 21.55 808 +0.43(+2.02%)
Jun 04, 2020 21.15 21.16 21.12 21.12 713 -0.10(-0.47%)
Jun 03, 2020 21.21 21.22 21.21 21.22 1,090 +0.17(+0.78%)
Jun 02, 2020 20.95 21.05 20.93 21.05 256 +0.14(+0.65%)
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.