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, 2018 22.52 22.65 22.52 22.59 1,844 -0.10(-0.42%)
Sep 27, 2018 22.67 22.72 22.67 22.69 1,073 -0.12(-0.54%)
Sep 26, 2018 22.74 22.83 22.74 22.81 4,330 -0.11(-0.50%)
Sep 25, 2018 22.96 22.96 22.91 22.92 1,854 +0.02(+0.08%)
Sep 24, 2018 22.94 22.94 22.86 22.91 5,481 -0.23(-1.01%)
Sep 21, 2018 23.10 23.14 23.10 23.14 2,049 -0.04(-0.17%)
Sep 20, 2018 23.13 23.20 23.13 23.18 2,881 +0.19(+0.81%)
Sep 19, 2018 23.06 23.06 22.98 23.00 3,652 -0.01(-0.05%)
Sep 18, 2018 23.01 23.03 22.98 23.01 949 +0.18(+0.79%)
Sep 17, 2018 23.01 23.01 22.83 22.83 4,562 -0.24(-1.06%)
Sep 14, 2018 22.98 23.07 22.91 23.07 2,561 +0.20(+0.87%)
Sep 13, 2018 22.86 22.91 22.86 22.87 4,164 +0.12(+0.53%)
Sep 12, 2018 22.74 22.75 22.74 22.75 978 -0.07(-0.31%)
Sep 11, 2018 22.69 22.82 22.69 22.82 1,900 -0.03(-0.11%)
Sep 10, 2018 22.79 22.86 22.79 22.85 9,261 +0.10(+0.43%)
Sep 07, 2018 22.84 22.84 22.75 22.75 513 -0.07(-0.30%)
Sep 06, 2018 23.09 23.17 22.82 22.82 6,723 -0.30(-1.28%)
Sep 05, 2018 23.04 23.12 22.99 23.12 2,487 +0.01(+0.06%)
Sep 04, 2018 23.14 23.24 23.05 23.10 3,310 -0.16(-0.69%)
Aug 31, 2018 23.26 23.26 23.26 0 +0.01(+0.06%)
Aug 30, 2018 23.37 23.37 23.25 23.25 3,913 -0.31(-1.33%)
Aug 29, 2018 23.56 23.61 23.45 23.56 5,440 +0.06(+0.26%)
Aug 28, 2018 23.55 23.55 23.46 23.50 3,834 -0.03(-0.12%)
Aug 27, 2018 23.53 23.53 23.53 23.53 326 +0.27(+1.18%)
Aug 24, 2018 23.21 23.29 23.21 23.26 3,283 +0.02(+0.11%)
Aug 23, 2018 23.24 23.24 23.24 23.24 269 -0.08(-0.35%)
Aug 22, 2018 23.31 23.32 23.28 23.32 1,373 -0.14(-0.61%)
Aug 21, 2018 23.36 23.46 23.36 23.46 1,467 +0.30(+1.31%)
Aug 20, 2018 23.06 23.16 23.06 23.16 1,811 +0.21(+0.91%)
Aug 17, 2018 22.95 22.95 22.95 22.95 102 -0.00(-0.02%)
Aug 16, 2018 22.95 22.95 22.95 22.95 326 +0.34(+1.52%)
Aug 15, 2018 22.65 22.65 22.58 22.61 6,713 -0.42(-1.81%)
Aug 14, 2018 22.96 23.05 22.96 23.02 2,205 +0.23(+1.00%)
Aug 13, 2018 22.94 22.99 22.80 22.80 1,099 -0.15(-0.65%)
Aug 10, 2018 22.97 22.97 22.95 22.95 820 -0.42(-1.81%)
Aug 09, 2018 23.35 23.37 23.35 23.37 1,808 +0.00(+0.00%)
Aug 08, 2018 23.36 23.37 23.36 23.37 836 -0.03(-0.14%)
Aug 07, 2018 23.39 23.43 23.39 23.40 1,407 +0.19(+0.81%)
Aug 06, 2018 23.11 23.21 23.11 23.21 3,019 +0.19(+0.80%)
Aug 03, 2018 23.03 23.03 23.03 23.03 102 +0.13(+0.55%)
Aug 02, 2018 22.76 22.90 22.76 22.90 552 +0.03(+0.15%)
Aug 01, 2018 23.18 23.18 22.84 22.86 1,248 -0.26(-1.12%)
Jul 31, 2018 22.99 23.14 22.99 23.12 3,351 +0.19(+0.81%)
Jul 30, 2018 23.05 23.07 22.91 22.94 3,815 +0.07(+0.29%)
Jul 27, 2018 22.88 22.88 22.87 22.87 820 -0.10(-0.43%)
Jul 26, 2018 22.95 23.05 22.95 22.97 2,172 +0.14(+0.60%)
Jul 25, 2018 22.60 22.83 22.60 22.83 4,444 +0.05(+0.22%)
Jul 24, 2018 23.00 23.00 22.77 22.78 1,892 -0.16(-0.69%)
Jul 23, 2018 22.94 22.94 22.94 22.94 737 -0.11(-0.49%)
Jul 20, 2018 23.03 23.05 23.03 23.05 748 -0.12(-0.50%)
Jul 19, 2018 23.11 23.19 23.11 23.17 644 -0.03(-0.13%)
Jul 18, 2018 23.17 23.20 23.14 23.20 2,328 +0.22(+0.94%)
Jul 17, 2018 22.85 22.98 22.85 22.98 1,091 +0.18(+0.80%)
Jul 16, 2018 22.89 22.89 22.80 22.80 1,651 -0.20(-0.87%)
Jul 13, 2018 22.99 23.05 22.99 23.00 2,199 +0.09(+0.39%)
Jul 12, 2018 22.84 22.97 22.84 22.91 920 -0.03(-0.12%)
Jul 11, 2018 22.94 22.94 22.94 22.94 283 -0.13(-0.58%)
Jul 10, 2018 23.20 23.20 23.07 23.07 4,254 -0.01(-0.06%)
Jul 09, 2018 23.04 23.09 23.04 23.08 4,403 +0.27(+1.18%)
Jul 06, 2018 22.51 22.81 22.51 22.81 1,490 +0.24(+1.08%)
Jul 05, 2018 22.38 22.57 22.38 22.57 2,216 +0.23(+1.05%)
Jul 03, 2018 22.34 22.34 22.34 0 +0.09(+0.39%)
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.