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 (%)
Oct 31, 2011 11.85 11.91 11.74 11.74 36,183 -0.24(-1.96%)
Oct 28, 2011 12.01 12.01 11.98 11.98 2,219 -0.07(-0.60%)
Oct 27, 2011 11.90 12.12 11.84 12.05 37,442 +0.43(+3.68%)
Oct 26, 2011 11.52 11.62 11.26 11.62 36,980 +0.20(+1.79%)
Oct 25, 2011 11.48 11.55 11.41 11.42 6,302 -0.23(-2.00%)
Oct 24, 2011 11.34 11.68 11.34 11.65 38,563 +0.36(+3.22%)
Oct 21, 2011 11.21 11.35 11.18 11.29 39,281 +0.21(+1.89%)
Oct 20, 2011 11.05 11.11 10.80 11.08 28,814 +0.05(+0.47%)
Oct 19, 2011 11.31 11.31 10.98 11.03 12,682 -0.27(-2.39%)
Oct 18, 2011 10.97 11.30 10.97 11.30 6,359 +0.31(+2.84%)
Oct 17, 2011 11.32 11.34 10.97 10.98 7,748 -0.34(-3.00%)
Oct 14, 2011 11.22 11.32 11.20 11.32 3,960 +0.26(+2.36%)
Oct 13, 2011 10.93 11.06 10.93 11.06 2,686 -0.06(-0.50%)
Oct 12, 2011 11.04 11.22 11.04 11.12 18,314 +0.21(+1.91%)
Oct 11, 2011 10.86 10.92 10.81 10.91 9,211 +0.08(+0.74%)
Oct 10, 2011 10.56 10.83 10.56 10.83 29,968 +0.32(+3.03%)
Oct 07, 2011 10.46 10.57 10.26 10.51 8,903 +0.04(+0.42%)
Oct 06, 2011 10.24 10.47 10.18 10.47 58,867 +0.29(+2.83%)
Oct 05, 2011 9.836 10.18 9.836 10.18 18,507 +0.34(+3.50%)
Oct 04, 2011 9.324 9.836 9.203 9.836 45,575 +0.40(+4.24%)
Oct 03, 2011 9.808 9.957 9.436 9.436 19,913 -0.44(-4.43%)
Sep 30, 2011 10.03 10.05 9.873 9.873 59,978 -0.29(-2.84%)
Sep 29, 2011 10.33 10.33 9.947 10.16 12,226 +0.02(+0.18%)
Sep 28, 2011 10.54 10.54 10.14 10.14 7,129 -0.41(-3.88%)
Sep 27, 2011 10.51 10.73 10.51 10.55 19,577 +0.26(+2.56%)
Sep 26, 2011 10.08 10.29 10.02 10.29 6,788 +0.26(+2.57%)
Sep 23, 2011 10.09 10.11 10.01 10.03 29,414 +0.06(+0.56%)
Sep 22, 2011 10.08 10.13 9.864 9.975 15,066 -0.41(-3.94%)
Sep 21, 2011 10.78 10.82 10.38 10.38 5,385 -0.41(-3.79%)
Sep 20, 2011 10.96 11.15 10.79 10.79 16,616 -0.23(-2.11%)
Sep 19, 2011 10.95 11.03 10.91 11.03 6,813 -0.09(-0.84%)
Sep 16, 2011 11.21 11.22 11.10 11.12 39,638 -0.03(-0.25%)
Sep 15, 2011 11.14 11.16 10.99 11.15 43,904 +0.15(+1.40%)
Sep 14, 2011 10.85 10.99 10.70 10.99 1,772 +0.21(+1.94%)
Sep 13, 2011 10.61 10.81 10.56 10.79 93,644 +0.28(+2.66%)
Sep 12, 2011 10.41 10.60 10.38 10.51 21,558 -0.07(-0.62%)
Sep 09, 2011 10.82 10.82 10.51 10.57 9,918 -0.39(-3.57%)
Sep 08, 2011 11.06 11.17 10.95 10.96 4,654 -0.17(-1.51%)
Sep 07, 2011 10.92 11.17 10.92 11.13 13,917 +0.49(+4.64%)
Sep 06, 2011 10.53 10.65 10.49 10.64 10,531 -0.29(-2.64%)
Sep 02, 2011 10.99 11.02 10.81 10.92 9,683 -0.33(-2.98%)
Sep 01, 2011 11.46 11.50 11.26 11.26 10,402 -0.20(-1.74%)
Aug 31, 2011 11.53 11.66 11.46 11.46 46,189 +0.03(+0.28%)
Aug 30, 2011 11.32 11.50 11.23 11.43 17,223 +0.05(+0.41%)
Aug 29, 2011 10.98 11.38 10.98 11.38 3,624 +0.55(+5.07%)
Aug 26, 2011 10.51 10.83 10.40 10.83 5,704 +0.27(+2.56%)
Aug 25, 2011 10.93 10.94 10.55 10.56 15,085 -0.26(-2.41%)
Aug 24, 2011 10.64 10.83 10.57 10.82 13,383 +0.16(+1.48%)
Aug 23, 2011 10.39 10.66 10.39 10.66 2,871 +0.43(+4.24%)
Aug 22, 2011 10.45 10.52 10.18 10.23 7,195 +0.01(+0.13%)
Aug 19, 2011 10.32 10.59 10.21 10.22 67,552 -0.26(-2.49%)
Aug 18, 2011 10.86 10.86 10.44 10.48 11,044 -0.67(-6.01%)
Aug 17, 2011 11.23 11.34 11.06 11.15 133,186 -0.03(-0.25%)
Aug 16, 2011 11.31 11.31 11.12 11.18 9,810 -0.20(-1.72%)
Aug 15, 2011 11.18 11.37 11.18 11.37 25,507 +0.26(+2.35%)
Aug 12, 2011 11.03 11.19 11.03 11.11 20,254 +0.08(+0.76%)
Aug 11, 2011 10.50 11.12 10.50 11.03 48,030 +0.59(+5.61%)
Aug 10, 2011 10.62 10.77 10.44 10.44 5,367 -0.36(-3.36%)
Aug 09, 2011 11.05 10.80 10.07 10.80 27,039 +0.60(+5.90%)
Aug 08, 2011 10.79 10.85 10.20 10.20 30,015 -0.95(-8.48%)
Aug 05, 2011 11.47 11.48 10.91 11.15 18,660 -0.17(-1.48%)
Aug 04, 2011 11.92 11.92 11.32 11.32 11,628 -0.79(-6.53%)
Aug 03, 2011 12.11 12.12 11.72 12.11 47,454 +0.07(+0.62%)
Aug 02, 2011 12.48 12.49 12.03 12.03 26,073 -0.56(-4.43%)
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.