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 28, 2007 16.31 16.37 16.19 16.20 24,585 -0.11(-0.68%)
Sep 27, 2007 16.31 16.33 16.24 16.31 132,772 +0.08(+0.52%)
Sep 26, 2007 16.24 16.26 16.13 16.23 76,231 +0.07(+0.40%)
Sep 25, 2007 15.96 16.16 15.96 16.16 22,810 +0.15(+0.93%)
Sep 24, 2007 16.14 16.17 16.00 16.01 48,786 -0.07(-0.46%)
Sep 21, 2007 16.05 16.17 16.05 16.09 90,057 +0.10(+0.62%)
Sep 20, 2007 16.04 16.05 15.94 15.99 51,968 -0.06(-0.38%)
Sep 19, 2007 16.09 16.13 15.99 16.05 45,512 +0.22(+1.41%)
Sep 18, 2007 15.43 16.03 15.39 15.83 166,491 +0.51(+3.34%)
Sep 17, 2007 15.40 15.40 15.31 15.32 214,550 -0.09(-0.60%)
Sep 14, 2007 15.31 15.42 15.31 15.41 19,367 +0.04(+0.24%)
Sep 13, 2007 15.37 15.47 15.35 15.37 30,987 +0.05(+0.30%)
Sep 12, 2007 15.31 15.40 15.31 15.33 18,441 -0.02(-0.12%)
Sep 11, 2007 15.15 15.37 15.15 15.34 24,639 +0.29(+1.91%)
Sep 10, 2007 15.25 15.25 14.89 15.06 12,814 -0.08(-0.55%)
Sep 07, 2007 15.22 15.27 15.08 15.14 10,840 -0.33(-2.16%)
Sep 06, 2007 15.41 15.49 15.39 15.47 13,234 +0.09(+0.60%)
Sep 05, 2007 15.36 15.42 15.32 15.38 10,522 -0.08(-0.54%)
Sep 04, 2007 15.30 15.55 15.30 15.47 22,133 +0.20(+1.34%)
Aug 31, 2007 15.24 15.32 15.18 15.26 21,626 +0.22(+1.48%)
Aug 30, 2007 15.08 15.15 14.99 15.04 38,544 +0.00(+0.00%)
Aug 29, 2007 14.84 15.05 14.80 15.04 34,591 +0.35(+2.41%)
Aug 28, 2007 14.95 14.96 14.68 14.68 24,101 -0.46(-3.01%)
Aug 27, 2007 15.21 15.23 15.12 15.14 18,721 -0.11(-0.73%)
Aug 24, 2007 15.05 15.25 15.05 15.25 35,183 +0.20(+1.36%)
Aug 23, 2007 15.11 15.14 14.98 15.05 27,872 +0.03(+0.19%)
Aug 22, 2007 15.01 15.07 14.92 15.02 20,787 +0.25(+1.70%)
Aug 21, 2007 14.68 14.81 14.65 14.77 35,452 +0.09(+0.63%)
Aug 20, 2007 14.67 14.76 14.53 14.68 64,046 +0.12(+0.83%)
Aug 17, 2007 14.74 14.74 14.38 14.55 29,588 +0.30(+2.09%)
Aug 16, 2007 14.09 14.26 13.75 14.26 135,035 -0.04(-0.26%)
Aug 15, 2007 14.55 14.68 14.22 14.29 210,964 -0.36(-2.47%)
Aug 14, 2007 14.96 14.99 14.66 14.66 247,577 -0.33(-2.23%)
Aug 13, 2007 15.09 15.18 14.97 14.99 52,614 +0.10(+0.69%)
Aug 10, 2007 14.50 14.93 14.42 14.89 96,782 +0.14(+0.95%)
Aug 09, 2007 14.78 15.01 14.68 14.75 71,120 -0.38(-2.52%)
Aug 08, 2007 15.16 15.27 14.99 15.13 69,678 +0.16(+1.06%)
Aug 07, 2007 14.83 15.04 14.73 14.97 146,760 +0.10(+0.69%)
Aug 06, 2007 14.78 14.87 14.55 14.87 76,177 +0.02(+0.13%)
Aug 03, 2007 14.89 15.16 14.83 14.85 14,740 -0.31(-2.02%)
Aug 02, 2007 15.15 15.19 15.00 15.16 30,826 +0.14(+0.93%)
Aug 01, 2007 15.10 15.11 14.81 15.02 113,809 +0.02(+0.12%)
Jul 31, 2007 15.33 15.42 15.00 15.00 86,399 -0.19(-1.22%)
Jul 30, 2007 14.99 15.21 14.91 15.19 81,976 +0.18(+1.18%)
Jul 27, 2007 15.23 15.38 15.01 15.01 110,093 -0.26(-1.70%)
Jul 26, 2007 15.47 15.55 15.08 15.27 78,404 -0.39(-2.49%)
Jul 25, 2007 15.82 15.84 15.53 15.66 66,361 -0.11(-0.71%)
Jul 24, 2007 16.05 16.05 15.72 15.77 76,177 -0.34(-2.13%)
Jul 23, 2007 16.13 16.20 16.11 16.12 21,519 +0.06(+0.35%)
Jul 20, 2007 16.17 16.17 15.98 16.06 40,886 -0.14(-0.86%)
Jul 19, 2007 16.21 16.21 16.15 16.20 50,785 +0.10(+0.64%)
Jul 18, 2007 16.13 16.13 15.96 16.10 25,284 -0.05(-0.29%)
Jul 17, 2007 16.15 16.20 16.11 16.14 46,158 +0.05(+0.29%)
Jul 16, 2007 16.13 16.20 16.08 16.10 26,360 -0.07(-0.46%)
Jul 13, 2007 16.17 16.17 16.07 16.17 62,297 +0.02(+0.12%)
Jul 12, 2007 15.85 16.15 15.85 16.15 105,282 +0.34(+2.18%)
Jul 11, 2007 15.77 15.84 15.72 15.81 546,154 +0.07(+0.41%)
Jul 10, 2007 15.84 15.86 15.74 15.74 274,691 -0.19(-1.17%)
Jul 09, 2007 15.95 15.97 15.87 15.93 351,998 +0.00(+0.00%)
Jul 06, 2007 15.81 15.97 15.80 15.93 368,837 +0.09(+0.59%)
Jul 05, 2007 15.75 15.84 15.74 15.84 355,064 +0.11(+0.71%)
Jul 03, 2007 15.71 15.80 15.71 15.73 134,924 +0.01(+0.06%)
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.