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 17.05 17.15 16.79 17.09 100,600 +0.13(+0.77%)
Jan 29, 2004 17.10 17.18 16.67 16.96 168,600 -0.24(-1.40%)
Jan 28, 2004 17.50 17.50 17.20 17.20 136,500 -0.25(-1.43%)
Jan 27, 2004 17.69 17.70 17.40 17.45 156,100 -0.23(-1.30%)
Jan 26, 2004 17.75 17.83 17.52 17.68 168,900 -0.02(-0.11%)
Jan 23, 2004 17.80 17.84 17.65 17.70 121,600 -0.14(-0.78%)
Jan 22, 2004 17.83 17.93 17.65 17.84 230,800 +0.04(+0.22%)
Jan 21, 2004 17.88 17.90 17.55 17.80 169,200 +0.06(+0.34%)
Jan 20, 2004 18.00 18.00 17.26 17.74 260,600 +0.40(+2.31%)
Jan 16, 2004 17.30 17.34 17.07 17.34 142,700 +0.20(+1.17%)
Jan 15, 2004 17.00 17.18 16.90 17.14 157,500 +0.17(+1.00%)
Jan 14, 2004 16.80 16.98 16.67 16.97 141,100 +0.32(+1.92%)
Jan 13, 2004 16.77 16.90 16.65 16.65 128,100 -0.10(-0.60%)
Jan 12, 2004 17.00 17.05 16.72 16.75 185,000 -0.04(-0.24%)
Jan 09, 2004 16.95 16.97 16.76 16.79 172,400 -0.01(-0.06%)
Jan 08, 2004 16.95 16.97 16.80 16.80 201,400 -0.05(-0.30%)
Jan 07, 2004 16.83 17.04 16.80 16.85 200,200 -0.15(-0.88%)
Jan 06, 2004 17.27 17.28 16.80 17.00 346,000 +0.00(+0.00%)
Jan 05, 2004 16.94 17.23 16.77 17.00 420,600 +0.40(+2.41%)
Jan 02, 2004 16.55 16.80 16.47 16.60 239,400 +0.11(+0.67%)
Dec 31, 2003 16.47 16.50 16.22 16.49 82,200 +0.07(+0.43%)
Dec 30, 2003 16.38 16.47 16.26 16.42 150,100 -0.13(-0.79%)
Dec 29, 2003 16.79 16.80 16.26 16.55 292,500 +0.29(+1.78%)
Dec 26, 2003 16.04 16.90 15.82 16.26 76,700 +0.26(+1.63%)
Dec 24, 2003 15.80 16.04 15.75 16.00 73,700 +0.25(+1.59%)
Dec 23, 2003 15.50 15.79 15.35 15.75 159,400 +0.30(+1.94%)
Dec 22, 2003 15.47 15.47 15.27 15.45 127,500 +0.07(+0.46%)
Dec 19, 2003 15.41 15.41 15.12 15.38 73,000 -0.02(-0.13%)
Dec 18, 2003 15.17 15.49 15.17 15.40 143,800 +0.28(+1.85%)
Dec 17, 2003 15.00 15.18 14.97 15.12 114,100 +0.08(+0.53%)
Dec 16, 2003 15.10 15.10 14.98 15.04 122,600 +0.02(+0.13%)
Dec 15, 2003 15.85 15.85 15.09 15.02 256,700 +0.04(+0.27%)
Dec 12, 2003 15.00 15.02 14.93 14.98 52,300 +0.02(+0.13%)
Dec 11, 2003 14.98 15.00 14.89 14.96 61,100 -0.02(-0.13%)
Dec 10, 2003 15.04 15.06 14.98 14.98 70,600 -0.06(-0.40%)
Dec 09, 2003 15.05 15.05 14.94 15.04 85,600 +0.00(+0.00%)
Dec 08, 2003 15.05 15.09 14.95 15.04 84,000 +0.02(+0.13%)
Dec 05, 2003 15.10 15.17 15.05 15.02 87,200 -0.26(-1.70%)
Dec 04, 2003 15.28 15.34 15.12 15.28 138,900 -0.08(-0.52%)
Dec 03, 2003 15.33 15.43 15.27 15.36 109,300 +0.06(+0.39%)
Dec 02, 2003 15.25 15.25 15.17 15.30 174,800 +0.10(+0.66%)
Dec 01, 2003 15.11 15.24 15.11 15.20 144,300 +0.11(+0.73%)
Nov 28, 2003 15.02 15.09 15.02 15.09 43,400 +0.01(+0.07%)
Nov 26, 2003 15.00 15.08 14.98 15.08 98,600 +0.08(+0.53%)
Nov 25, 2003 14.84 14.84 14.84 15.00 73,200 +0.19(+1.28%)
Nov 24, 2003 14.85 14.98 14.85 14.81 79,000 +0.09(+0.61%)
Nov 21, 2003 14.80 14.80 14.66 14.72 67,700 +0.01(+0.07%)
Nov 20, 2003 14.84 14.97 14.00 14.71 60,800 -0.18(-1.21%)
Nov 19, 2003 14.99 14.99 14.80 14.89 91,300 -0.04(-0.27%)
Nov 18, 2003 15.00 15.00 14.86 14.93 64,200 -0.07(-0.47%)
Nov 17, 2003 14.95 14.98 14.88 15.00 108,500 -0.05(-0.33%)
Nov 14, 2003 15.05 15.10 15.01 15.05 63,100 -0.04(-0.27%)
Nov 13, 2003 15.03 15.09 15.03 15.09 77,400 +0.00(+0.00%)
Nov 12, 2003 14.93 15.09 14.91 15.09 70,400 +0.08(+0.53%)
Nov 11, 2003 14.99 15.01 14.94 15.01 101,500 +0.01(+0.07%)
Nov 10, 2003 15.11 15.11 14.98 15.00 105,500 -0.07(-0.46%)
Nov 07, 2003 15.04 15.15 15.04 15.07 93,700 -0.03(-0.20%)
Nov 06, 2003 15.05 15.10 14.96 15.10 49,500 +0.05(+0.33%)
Nov 05, 2003 15.06 15.12 15.06 15.05 100,400 +0.00(+0.00%)
Nov 04, 2003 15.06 15.12 15.06 15.05 98,900 -0.04(-0.27%)
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.