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, 2008 11.84 12.15 11.75 12.11 38,485 +0.36(+3.09%)
Sep 29, 2008 12.39 12.39 11.69 11.75 99,779 -0.89(-7.06%)
Sep 26, 2008 12.57 12.64 12.42 12.64 0 -0.13(-1.02%)
Sep 25, 2008 12.61 12.84 12.61 12.77 51,432 +0.14(+1.10%)
Sep 24, 2008 12.73 12.81 12.63 12.63 9,188 -0.13(-1.02%)
Sep 23, 2008 12.96 13.10 12.76 12.76 30,391 -0.33(-2.56%)
Sep 22, 2008 13.09 13.35 13.07 13.10 35,390 -0.30(-2.22%)
Sep 19, 2008 13.01 13.45 13.01 13.39 0 +0.60(+4.72%)
Sep 18, 2008 12.33 12.81 12.05 12.79 63,381 +0.48(+3.93%)
Sep 17, 2008 12.58 12.77 12.30 12.31 81,419 -0.54(-4.20%)
Sep 16, 2008 12.55 12.86 12.28 12.84 43,314 +0.26(+2.07%)
Sep 15, 2008 12.93 13.02 12.52 12.58 60,788 -0.58(-4.38%)
Sep 12, 2008 13.01 13.18 12.92 13.16 20,622 +0.12(+0.93%)
Sep 11, 2008 12.80 13.04 12.61 13.04 18,955 +0.24(+1.89%)
Sep 10, 2008 12.58 12.89 12.58 12.80 43,693 +0.30(+2.38%)
Sep 09, 2008 13.23 13.23 12.50 12.50 12,340 -0.66(-5.01%)
Sep 08, 2008 13.75 13.75 13.04 13.16 11,877 -0.05(-0.35%)
Sep 05, 2008 12.99 13.24 12.83 13.21 0 +0.02(+0.14%)
Sep 04, 2008 13.54 13.57 13.07 13.19 15,765 -0.44(-3.21%)
Sep 03, 2008 13.83 13.89 13.52 13.63 12,932 -0.25(-1.81%)
Sep 02, 2008 14.18 14.22 13.82 13.88 21,563 -0.29(-2.03%)
Aug 29, 2008 14.29 14.29 14.16 14.16 3,307 -0.15(-1.04%)
Aug 28, 2008 14.27 14.31 14.20 14.31 14,329 +0.15(+1.05%)
Aug 27, 2008 14.12 14.24 14.11 14.16 5,577 +0.16(+1.13%)
Aug 26, 2008 13.98 14.03 13.93 14.01 6,815 +0.06(+0.40%)
Aug 25, 2008 14.16 14.16 13.89 13.95 16,450 -0.21(-1.48%)
Aug 22, 2008 14.22 14.28 14.13 14.16 14,851 -0.07(-0.48%)
Aug 21, 2008 14.15 14.29 14.12 14.23 8,658 +0.09(+0.66%)
Aug 20, 2008 14.06 14.16 14.06 14.14 14,921 +0.18(+1.27%)
Aug 19, 2008 13.91 13.96 13.91 13.96 16,553 +0.01(+0.07%)
Aug 18, 2008 14.13 14.27 13.94 13.95 11,782 -0.17(-1.19%)
Aug 15, 2008 14.31 14.31 14.11 14.12 0 -0.13(-0.93%)
Aug 14, 2008 14.07 14.30 14.07 14.25 6,624 +0.03(+0.22%)
Aug 13, 2008 14.13 14.25 13.98 14.22 6,461 +0.26(+1.86%)
Aug 12, 2008 14.03 14.03 13.96 13.96 2,710 -0.09(-0.66%)
Aug 11, 2008 14.20 14.20 14.00 14.05 14,401 +0.01(+0.07%)
Aug 08, 2008 14.03 14.08 13.87 14.04 6,966 +0.08(+0.60%)
Aug 07, 2008 14.02 14.12 13.95 13.96 11,217 -0.21(-1.51%)
Aug 06, 2008 13.91 14.20 13.91 14.17 12,744 +0.23(+1.67%)
Aug 05, 2008 13.91 13.95 13.81 13.94 11,289 +0.13(+0.94%)
Aug 04, 2008 14.27 14.27 13.76 13.81 58,812 -0.54(-3.76%)
Aug 01, 2008 14.66 14.66 14.33 14.35 65,024 -0.10(-0.71%)
Jul 31, 2008 14.60 14.61 14.45 14.45 10,384 -0.26(-1.77%)
Jul 30, 2008 14.36 14.71 14.36 14.71 19,819 +0.46(+3.19%)
Jul 29, 2008 14.26 14.29 14.10 14.26 17,769 +0.18(+1.25%)
Jul 28, 2008 14.21 14.28 14.08 14.08 10,404 -0.13(-0.92%)
Jul 25, 2008 14.11 14.25 14.04 14.21 14,918 +0.10(+0.72%)
Jul 24, 2008 14.39 14.39 14.11 14.11 24,912 -0.33(-2.25%)
Jul 23, 2008 14.65 14.68 14.42 14.43 25,876 -0.28(-1.89%)
Jul 22, 2008 14.60 14.71 14.59 14.71 16,788 -0.03(-0.19%)
Jul 21, 2008 14.51 14.74 14.51 14.74 20,065 +0.21(+1.47%)
Jul 18, 2008 14.55 14.61 14.49 14.53 5,649 +0.00(+0.00%)
Jul 17, 2008 14.68 14.70 14.44 14.53 17,388 -0.06(-0.38%)
Jul 16, 2008 14.46 14.59 14.35 14.58 29,059 +0.12(+0.84%)
Jul 15, 2008 14.46 14.61 14.30 14.46 28,867 -0.21(-1.46%)
Jul 14, 2008 14.74 14.76 14.56 14.68 23,077 +0.09(+0.64%)
Jul 11, 2008 14.54 14.68 14.40 14.58 22,691 -0.02(-0.13%)
Jul 10, 2008 14.42 14.60 14.29 14.60 37,730 +0.18(+1.22%)
Jul 09, 2008 14.55 14.76 14.42 14.42 35,800 -0.12(-0.81%)
Jul 08, 2008 14.25 14.54 14.11 14.54 40,985 +0.06(+0.42%)
Jul 07, 2008 14.46 14.63 14.28 14.48 14,778 +0.02(+0.13%)
Jul 04, 2008 14.67 14.67 14.29 14.46 17,955 +0.00(+0.00%)
Jul 03, 2008 14.67 14.67 14.29 14.46 17,955 -0.15(-1.02%)
Jul 02, 2008 15.31 15.39 14.61 14.61 31,189 -0.66(-4.32%)
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.