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 (%)
Sep 30, 2010 11.80 11.80 11.65 11.73 4,743 -0.08(-0.69%)
Sep 29, 2010 11.71 11.85 11.71 11.81 17,268 +0.10(+0.86%)
Sep 28, 2010 11.60 11.72 11.51 11.71 11,564 +0.08(+0.69%)
Sep 27, 2010 11.54 11.65 11.54 11.63 13,899 +0.10(+0.86%)
Sep 24, 2010 11.42 11.53 11.42 11.53 8,977 +0.30(+2.67%)
Sep 23, 2010 11.24 11.37 11.22 11.23 8,179 -0.06(-0.53%)
Sep 22, 2010 11.43 11.43 11.22 11.29 16,940 -0.13(-1.14%)
Sep 21, 2010 11.40 11.45 11.40 11.42 24,100 +0.00(+0.00%)
Sep 20, 2010 11.24 11.43 11.24 11.42 29,391 +0.21(+1.87%)
Sep 17, 2010 11.21 11.25 11.19 11.21 35,220 +0.01(+0.05%)
Sep 15, 2010 11.18 11.22 11.17 11.20 7,920 -0.06(-0.50%)
Sep 14, 2010 11.24 11.33 11.24 11.26 14,000 +0.06(+0.54%)
Sep 13, 2010 11.04 11.20 11.04 11.20 6,791 +0.25(+2.28%)
Sep 10, 2010 10.96 11.00 10.92 10.95 20,643 -0.03(-0.27%)
Sep 09, 2010 11.10 11.10 10.94 10.98 15,464 -0.02(-0.18%)
Sep 08, 2010 10.93 11.04 10.93 11.00 5,099 +0.10(+0.92%)
Sep 07, 2010 11.01 11.05 10.90 10.90 17,317 -0.16(-1.45%)
Sep 03, 2010 11.01 11.10 10.98 11.06 15,163 +0.16(+1.47%)
Sep 02, 2010 10.72 10.90 10.72 10.90 10,282 +0.22(+2.04%)
Sep 01, 2010 10.50 10.68 10.50 10.68 4,375 +0.35(+3.41%)
Aug 31, 2010 10.42 10.43 10.31 10.33 4,653 -0.06(-0.58%)
Aug 30, 2010 10.51 10.52 10.39 10.39 6,117 -0.19(-1.80%)
Aug 27, 2010 10.58 10.58 10.36 10.58 11,430 +0.21(+2.02%)
Aug 26, 2010 10.47 10.53 10.37 10.37 4,637 -0.08(-0.76%)
Aug 25, 2010 10.23 10.45 10.22 10.45 16,045 +0.10(+0.97%)
Aug 24, 2010 10.38 10.42 10.27 10.35 28,212 -0.21(-1.99%)
Aug 23, 2010 10.58 10.62 10.56 10.56 4,955 -0.08(-0.75%)
Aug 20, 2010 10.61 10.65 10.49 10.64 10,283 +0.02(+0.19%)
Aug 19, 2010 10.77 10.77 10.57 10.62 59,640 -0.19(-1.76%)
Aug 18, 2010 10.76 10.88 10.75 10.81 2,150 +0.04(+0.34%)
Aug 17, 2010 10.62 10.81 10.62 10.77 25,619 +0.21(+1.95%)
Aug 16, 2010 10.41 10.61 10.37 10.57 38,533 +0.08(+0.74%)
Aug 13, 2010 10.49 10.58 10.49 10.49 13,562 -0.08(-0.75%)
Aug 12, 2010 10.52 10.63 10.48 10.57 7,575 -0.09(-0.85%)
Aug 11, 2010 10.83 10.83 10.65 10.66 12,902 -0.39(-3.53%)
Aug 10, 2010 11.08 11.12 10.99 11.05 5,976 -0.16(-1.43%)
Aug 09, 2010 11.12 11.21 11.12 11.21 6,437 +0.12(+1.06%)
Aug 06, 2010 11.09 11.10 10.91 11.09 7,798 -0.04(-0.36%)
Aug 05, 2010 11.12 11.17 11.07 11.13 45,014 -0.09(-0.78%)
Aug 04, 2010 11.19 11.24 11.12 11.22 10,813 +0.03(+0.27%)
Aug 03, 2010 11.14 11.23 11.10 11.19 23,889 -0.10(-0.88%)
Aug 02, 2010 11.29 11.29 11.25 11.29 96,332 +0.18(+1.61%)
Jul 30, 2010 11.11 11.12 11.09 11.11 2,000 -0.02(-0.18%)
Jul 29, 2010 11.16 11.17 10.94 11.13 20,796 +0.02(+0.16%)
Jul 28, 2010 11.25 11.25 11.10 11.11 4,711 -0.15(-1.31%)
Jul 27, 2010 11.39 11.39 11.25 11.26 5,425 -0.14(-1.23%)
Jul 26, 2010 11.20 11.41 11.20 11.40 47,221 +0.19(+1.70%)
Jul 23, 2010 10.94 11.21 10.94 11.21 6,625 +0.26(+2.41%)
Jul 22, 2010 10.85 10.99 10.85 10.95 8,941 +0.30(+2.78%)
Jul 21, 2010 10.78 10.85 10.65 10.65 32,810 -0.16(-1.48%)
Jul 20, 2010 10.51 10.81 10.48 10.81 19,095 +0.19(+1.79%)
Jul 19, 2010 10.60 10.63 10.45 10.62 10,539 +0.02(+0.19%)
Jul 16, 2010 10.60 10.93 10.59 10.60 36,491 -0.39(-3.55%)
Jul 15, 2010 10.89 11.00 10.84 10.99 4,762 +0.01(+0.09%)
Jul 14, 2010 10.97 11.10 10.94 10.98 49,688 -0.05(-0.45%)
Jul 13, 2010 10.81 11.06 10.81 11.03 12,197 +0.31(+2.89%)
Jul 12, 2010 10.78 10.81 10.64 10.72 24,171 -0.06(-0.56%)
Jul 09, 2010 10.78 10.78 10.63 10.78 14,758 +0.14(+1.32%)
Jul 08, 2010 10.61 10.68 10.51 10.64 59,556 +0.11(+1.04%)
Jul 07, 2010 10.16 10.53 10.16 10.53 88,141 +0.34(+3.34%)
Jul 06, 2010 10.47 10.54 10.17 10.19 15,500 -0.08(-0.78%)
Jul 02, 2010 10.27 10.38 10.22 10.27 12,069 -0.08(-0.77%)
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.