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 (%)
Jan 30, 2004 15.85 15.94 15.60 15.88 108,241 +0.12(+0.77%)
Jan 29, 2004 15.89 15.97 15.49 15.76 181,405 -0.22(-1.39%)
Jan 28, 2004 16.26 16.26 15.99 15.99 146,867 -0.23(-1.43%)
Jan 27, 2004 16.44 16.45 16.17 16.22 167,956 -0.21(-1.30%)
Jan 26, 2004 16.50 16.57 16.28 16.43 181,728 -0.02(-0.11%)
Jan 23, 2004 16.54 16.58 16.40 16.45 130,836 -0.13(-0.78%)
Jan 22, 2004 16.57 16.66 16.40 16.58 248,330 +0.04(+0.22%)
Jan 21, 2004 16.62 16.64 16.31 16.54 182,051 +0.06(+0.34%)
Jan 20, 2004 16.73 16.73 16.04 16.49 280,393 +0.37(+2.31%)
Jan 16, 2004 16.08 16.12 15.87 16.12 153,538 +0.19(+1.17%)
Jan 15, 2004 15.80 15.97 15.71 15.93 169,462 +0.16(+1.00%)
Jan 14, 2004 15.61 15.78 15.49 15.77 151,817 +0.30(+1.92%)
Jan 13, 2004 15.59 15.71 15.47 15.47 137,829 -0.09(-0.60%)
Jan 12, 2004 15.80 15.85 15.54 15.57 199,051 -0.04(-0.24%)
Jan 09, 2004 15.75 15.77 15.58 15.60 185,494 -0.01(-0.06%)
Jan 08, 2004 15.75 15.77 15.61 15.61 216,697 -0.05(-0.30%)
Jan 07, 2004 15.64 15.84 15.61 15.66 215,406 -0.14(-0.88%)
Jan 06, 2004 16.05 16.06 15.61 15.80 372,280 +0.00(+0.00%)
Jan 05, 2004 15.74 16.01 15.59 15.80 452,546 +0.37(+2.41%)
Jan 02, 2004 15.38 15.61 15.31 15.43 257,583 +0.10(+0.67%)
Dec 31, 2003 15.31 15.34 15.07 15.33 88,443 +0.07(+0.43%)
Dec 30, 2003 15.22 15.31 15.11 15.26 161,500 -0.12(-0.79%)
Dec 29, 2003 15.60 15.61 15.11 15.38 314,716 +0.27(+1.78%)
Dec 26, 2003 14.91 15.71 14.70 15.11 82,525 +0.24(+1.63%)
Dec 24, 2003 14.68 14.91 14.64 14.87 79,297 +0.23(+1.59%)
Dec 23, 2003 14.41 14.68 14.27 14.64 171,507 +0.28(+1.94%)
Dec 22, 2003 14.38 14.38 14.19 14.36 137,184 +0.06(+0.45%)
Dec 19, 2003 14.32 14.32 14.05 14.29 78,544 -0.02(-0.13%)
Dec 18, 2003 14.10 14.40 14.10 14.31 154,722 +0.26(+1.85%)
Dec 17, 2003 13.94 14.11 13.91 14.05 122,766 +0.07(+0.53%)
Dec 16, 2003 14.03 14.03 13.92 13.98 131,912 +0.02(+0.13%)
Dec 15, 2003 14.73 14.73 14.02 13.96 276,197 +0.04(+0.27%)
Dec 12, 2003 13.94 13.96 13.88 13.92 56,272 +0.02(+0.13%)
Dec 11, 2003 13.92 13.94 13.84 13.90 65,740 -0.02(-0.13%)
Dec 10, 2003 13.98 14.00 13.92 13.92 75,962 -0.06(-0.40%)
Dec 09, 2003 13.99 13.99 13.89 13.98 92,101 +0.00(+0.00%)
Dec 08, 2003 13.99 14.02 13.89 13.98 90,380 +0.02(+0.13%)
Dec 05, 2003 14.03 14.10 13.99 13.96 93,823 -0.24(-1.70%)
Dec 04, 2003 14.20 14.26 14.05 14.20 149,450 -0.07(-0.52%)
Dec 03, 2003 14.25 14.34 14.19 14.28 117,601 +0.06(+0.39%)
Dec 02, 2003 14.17 14.17 14.10 14.22 188,076 +0.09(+0.66%)
Dec 01, 2003 14.04 14.16 14.04 14.13 155,260 +0.10(+0.73%)
Nov 28, 2003 13.96 14.02 13.96 14.02 46,696 +0.01(+0.07%)
Nov 26, 2003 13.94 14.02 13.92 14.02 106,089 +0.07(+0.53%)
Nov 25, 2003 13.79 13.79 13.79 13.94 78,759 +0.18(+1.28%)
Nov 24, 2003 13.80 13.92 13.80 13.76 85,000 +0.08(+0.61%)
Nov 21, 2003 13.76 13.76 13.63 13.68 72,842 +0.01(+0.07%)
Nov 20, 2003 13.79 13.91 13.01 13.67 65,418 -0.17(-1.21%)
Nov 19, 2003 13.93 13.93 13.76 13.84 98,234 -0.04(-0.27%)
Nov 18, 2003 13.94 13.94 13.81 13.88 69,076 -0.07(-0.47%)
Nov 17, 2003 13.89 13.92 13.83 13.94 116,741 -0.05(-0.33%)
Nov 14, 2003 13.99 14.03 13.95 13.99 67,892 -0.04(-0.27%)
Nov 13, 2003 13.97 14.02 13.97 14.02 83,278 +0.00(+0.00%)
Nov 12, 2003 13.88 14.02 13.86 14.02 75,747 +0.07(+0.53%)
Nov 11, 2003 13.93 13.95 13.89 13.95 109,209 +0.01(+0.07%)
Nov 10, 2003 14.04 14.04 13.92 13.94 113,513 -0.07(-0.46%)
Nov 07, 2003 13.98 14.08 13.98 14.01 100,816 -0.03(-0.20%)
Nov 06, 2003 13.99 14.03 13.90 14.03 53,259 +0.05(+0.33%)
Nov 05, 2003 14.00 14.05 14.00 13.99 108,025 +0.00(+0.00%)
Nov 04, 2003 14.00 14.05 14.00 13.99 106,411 -0.04(-0.27%)
Nov 03, 2003 14.02 14.06 14.02 14.02 67,462 +0.03(+0.20%)
Oct 31, 2003 13.95 14.00 13.92 14.00 50,139 +0.14(+1.01%)
Oct 30, 2003 13.99 14.02 13.86 13.86 118,247 -0.08(-0.60%)
Oct 29, 2003 13.80 13.94 13.76 13.94 61,759 +0.19(+1.35%)
Oct 28, 2003 13.49 13.76 13.57 13.76 91,348 +0.26(+1.93%)
Oct 27, 2003 13.57 13.66 13.48 13.49 52,183 +0.05(+0.35%)
Oct 24, 2003 13.48 13.48 13.34 13.45 48,955 -0.03(-0.21%)
Oct 23, 2003 13.52 13.54 13.48 13.48 45,190 -0.11(-0.82%)
Oct 22, 2003 13.70 13.70 13.49 13.59 62,405 -0.15(-1.08%)
Oct 21, 2003 13.71 13.74 13.64 13.74 46,266 +0.03(+0.20%)
Oct 20, 2003 13.80 13.83 13.62 13.71 48,417 -0.10(-0.74%)
Oct 17, 2003 13.83 13.89 13.76 13.81 58,747 -0.04(-0.27%)
Oct 16, 2003 13.67 14.25 13.67 13.85 65,418 -0.16(-1.13%)
Oct 15, 2003 14.03 14.03 13.91 14.01 109,962 +0.02(+0.13%)
Oct 14, 2003 13.94 14.03 13.88 13.99 105,443 +0.09(+0.67%)
Oct 13, 2003 13.97 13.99 13.88 13.89 89,734 -0.04(-0.27%)
Oct 10, 2003 13.88 13.92 13.88 13.93 38,841 -0.01(-0.07%)
Oct 09, 2003 13.92 13.93 13.86 13.94 146,329 +0.06(+0.40%)
Oct 08, 2003 13.92 13.92 13.85 13.89 57,025 -0.04(-0.27%)
Oct 07, 2003 13.85 13.92 13.85 13.92 104,259 +0.03(+0.20%)
Oct 06, 2003 13.77 13.92 13.76 13.89 70,367 +0.27(+1.98%)
Oct 03, 2003 13.53 13.65 13.53 13.63 75,209 +0.17(+1.24%)
Oct 02, 2003 13.20 13.46 13.20 13.46 105,443 +0.12(+0.91%)
Oct 01, 2003 13.18 13.40 13.06 13.34 120,829 +0.28(+2.14%)
Sep 30, 2003 13.15 13.20 13.01 13.06 71,766 -0.09(-0.71%)
Sep 29, 2003 13.57 13.61 13.06 13.15 122,336 -0.42(-3.08%)
Sep 26, 2003 13.57 13.65 13.46 13.57 34,538 +0.00(+0.00%)
Sep 25, 2003 13.74 13.76 13.51 13.57 52,614 -0.05(-0.34%)
Sep 24, 2003 13.85 13.85 13.49 13.62 80,696 -0.09(-0.68%)
Sep 23, 2003 13.94 13.94 13.66 13.71 103,399 -0.01(-0.07%)
Sep 22, 2003 13.77 13.85 13.71 13.72 97,266 -0.18(-1.27%)
Sep 19, 2003 13.87 13.94 13.87 13.89 77,791 -0.01(-0.07%)
Sep 18, 2003 13.97 13.97 13.80 13.90 99,202 +0.02(+0.13%)
Sep 17, 2003 13.76 13.89 13.73 13.89 70,582 +0.09(+0.67%)
Sep 16, 2003 13.87 13.89 13.66 13.79 59,069 -0.07(-0.47%)
Sep 15, 2003 13.99 14.01 13.80 13.86 52,936 -0.17(-1.19%)
Sep 12, 2003 13.94 14.03 13.89 14.02 32,171 +0.00(+0.00%)
Sep 11, 2003 13.99 14.07 13.89 14.02 26,468 -0.01(-0.07%)
Sep 10, 2003 14.03 14.08 13.94 14.03 34,860 -0.05(-0.33%)
Sep 09, 2003 14.03 14.22 13.98 14.08 26,683 +0.00(+0.00%)
Sep 08, 2003 14.17 14.17 14.00 14.08 51,107 -0.05(-0.33%)
Sep 05, 2003 14.13 14.25 13.94 14.13 90,702 +0.05(+0.33%)
Sep 04, 2003 14.07 14.16 13.97 14.08 70,905 +0.07(+0.46%)
Sep 03, 2003 14.03 14.03 13.76 14.02 126,532 +0.17(+1.21%)
Sep 02, 2003 13.94 14.03 13.81 13.85 82,740 +0.02(+0.13%)
Aug 29, 2003 13.80 13.89 13.62 13.83 34,000 +0.03(+0.20%)
Aug 28, 2003 13.80 13.80 13.69 13.80 26,360 +0.09(+0.68%)
Aug 27, 2003 13.73 13.80 13.52 13.71 37,873 -0.09(-0.67%)
Aug 26, 2003 13.80 13.94 13.63 13.80 46,373 -0.05(-0.34%)
Aug 25, 2003 13.94 13.97 13.80 13.85 28,620 -0.05(-0.33%)
Aug 22, 2003 13.82 13.94 13.82 13.89 42,930 -0.02(-0.13%)
Aug 21, 2003 13.94 14.02 13.80 13.91 64,557 -0.01(-0.07%)
Aug 20, 2003 13.84 13.92 13.78 13.92 30,449 +0.12(+0.88%)
Aug 19, 2003 13.89 13.89 13.66 13.80 53,152 -0.03(-0.20%)
Aug 18, 2003 13.92 14.03 13.62 13.83 82,740 -0.07(-0.47%)
Aug 15, 2003 13.89 13.89 13.89 13.89 10,436 +0.09(+0.67%)
Aug 14, 2003 13.85 13.85 13.71 13.80 25,607 +0.05(+0.34%)
Aug 13, 2003 13.94 13.94 13.66 13.76 33,462 -0.14(-1.00%)
Aug 12, 2003 13.52 13.89 13.52 13.89 46,696 +0.18(+1.29%)
Aug 11, 2003 13.66 13.89 13.52 13.72 37,228 +0.06(+0.41%)
Aug 08, 2003 13.71 13.71 13.52 13.66 24,316 +0.03(+0.20%)
Aug 07, 2003 13.84 13.84 13.59 13.63 37,658 -0.17(-1.21%)
Aug 06, 2003 13.85 13.85 13.66 13.80 39,487 -0.03(-0.20%)
Aug 05, 2003 13.85 13.87 13.76 13.83 48,310 +0.01(+0.07%)
Aug 04, 2003 14.13 14.13 13.82 13.82 80,158 -0.31(-2.17%)
Aug 01, 2003 14.13 14.13 13.99 14.13 21,411 +0.02(+0.13%)
Jul 31, 2003 13.99 14.17 13.95 14.11 52,506 +0.04(+0.26%)
Jul 30, 2003 14.08 14.14 13.96 14.07 26,576 +0.04(+0.26%)
Jul 29, 2003 14.03 14.16 13.94 14.03 40,025 -0.05(-0.33%)
Jul 28, 2003 14.22 14.22 13.99 14.08 48,955 -0.12(-0.85%)
Jul 25, 2003 14.08 14.21 13.99 14.20 43,360 +0.17(+1.19%)
Jul 24, 2003 14.17 14.27 13.96 14.03 72,304 -0.14(-0.98%)
Jul 23, 2003 14.31 14.31 13.99 14.17 77,253 +0.21(+1.53%)
Jul 22, 2003 14.03 14.13 13.96 13.96 41,747 -0.12(-0.86%)
Jul 21, 2003 14.31 14.35 13.99 14.08 79,190 -0.23(-1.62%)
Jul 18, 2003 14.31 14.35 14.14 14.31 44,867 +0.13(+0.92%)
Jul 17, 2003 14.30 14.30 14.03 14.18 43,253 -0.07(-0.52%)
Jul 16, 2003 14.22 14.34 14.16 14.26 39,164 +0.04(+0.26%)
Jul 15, 2003 14.26 14.39 14.03 14.22 57,025 -0.04(-0.26%)
Jul 14, 2003 14.17 14.30 14.03 14.26 88,873 +0.08(+0.59%)
Jul 11, 2003 14.17 14.25 14.11 14.17 22,487 -0.05(-0.33%)
Jul 10, 2003 14.17 14.26 14.08 14.22 84,570 +0.00(+0.00%)
Jul 09, 2003 14.22 14.29 14.17 14.22 49,709 -0.05(-0.33%)
Jul 08, 2003 14.35 14.35 14.17 14.27 44,221 +0.00(+0.00%)
Jul 07, 2003 14.36 14.41 14.18 14.27 57,886 -0.05(-0.32%)
Jul 03, 2003 14.34 14.39 14.29 14.31 35,721 +0.03(+0.20%)
Jul 02, 2003 14.59 14.59 14.13 14.29 96,082 +0.01(+0.07%)
Jul 01, 2003 14.41 14.55 14.24 14.28 52,829 -0.20(-1.41%)
Jun 30, 2003 14.45 14.59 14.41 14.48 50,569 -0.02(-0.13%)
Jun 27, 2003 14.45 14.63 14.41 14.50 38,841 -0.05(-0.32%)
Jun 26, 2003 14.72 14.72 14.39 14.55 26,683 -0.08(-0.57%)
Jun 25, 2003 14.82 14.87 14.41 14.63 77,361 -0.16(-1.07%)
Jun 24, 2003 14.78 14.94 14.70 14.79 86,721 -0.08(-0.56%)
Jun 23, 2003 15.08 15.08 14.73 14.87 58,747 -0.05(-0.31%)
Jun 20, 2003 15.10 15.20 14.68 14.92 58,424 -0.04(-0.25%)
Jun 19, 2003 15.10 15.38 14.83 14.95 78,006 +0.09(+0.63%)
Jun 18, 2003 15.32 15.32 14.73 14.86 115,557 -0.01(-0.06%)
Jun 17, 2003 14.87 15.04 14.73 14.87 118,570 +0.02(+0.13%)
Jun 16, 2003 14.55 15.20 14.55 14.85 165,158 +0.45(+3.10%)
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.