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 (%)
Dec 31, 2004 15.49 16.02 15.45 15.89 187,969 +0.40(+2.58%)
Dec 30, 2004 15.55 15.57 15.43 15.49 38,734 +0.06(+0.42%)
Dec 29, 2004 15.38 15.47 15.32 15.43 78,006 +0.20(+1.28%)
Dec 28, 2004 15.30 15.33 15.21 15.23 44,329 -0.06(-0.42%)
Dec 27, 2004 15.34 15.38 15.21 15.30 90,057 -0.04(-0.24%)
Dec 23, 2004 15.35 15.41 15.33 15.34 43,145 -0.04(-0.24%)
Dec 22, 2004 15.29 15.37 15.27 15.37 55,734 +0.18(+1.16%)
Dec 21, 2004 15.13 15.27 15.11 15.20 68,538 +0.12(+0.80%)
Dec 20, 2004 15.06 15.23 15.01 15.07 85,107 -0.29(-1.88%)
Dec 17, 2004 15.48 15.50 15.36 15.36 102,000 -0.13(-0.84%)
Dec 16, 2004 15.57 15.57 15.45 15.49 36,259 +0.01(+0.06%)
Dec 15, 2004 15.59 15.59 15.47 15.48 58,101 +0.01(+0.06%)
Dec 14, 2004 15.34 15.56 15.34 15.47 37,120 +0.10(+0.66%)
Dec 13, 2004 15.24 15.45 15.24 15.37 39,810 +0.17(+1.10%)
Dec 10, 2004 15.25 15.32 15.12 15.21 34,860 -0.05(-0.30%)
Dec 09, 2004 15.21 15.28 15.07 15.25 77,576 -0.08(-0.55%)
Dec 08, 2004 15.30 15.47 15.26 15.34 45,512 -0.01(-0.06%)
Dec 07, 2004 15.57 15.58 15.34 15.34 39,702 -0.18(-1.14%)
Dec 06, 2004 15.57 15.57 15.42 15.52 49,924 -0.08(-0.54%)
Dec 03, 2004 15.59 15.66 15.55 15.60 37,550 +0.02(+0.12%)
Dec 02, 2004 15.57 15.70 15.49 15.59 65,740 -0.02(-0.12%)
Dec 01, 2004 15.35 15.60 15.35 15.60 31,525 +0.29(+1.88%)
Nov 30, 2004 15.52 15.52 15.23 15.32 50,031 +0.01(+0.06%)
Nov 29, 2004 15.43 15.47 15.15 15.31 32,816 +0.01(+0.06%)
Nov 26, 2004 15.24 15.39 15.24 15.30 28,620 +0.13(+0.86%)
Nov 24, 2004 15.11 15.19 15.10 15.17 34,538 +0.06(+0.37%)
Nov 23, 2004 15.07 15.17 14.96 15.11 38,841 +0.04(+0.25%)
Nov 22, 2004 15.15 15.24 14.89 15.07 48,955 -0.01(-0.06%)
Nov 19, 2004 15.35 15.35 15.07 15.08 50,569 -0.27(-1.76%)
Nov 18, 2004 15.34 15.42 15.20 15.35 45,512 +0.02(+0.12%)
Nov 17, 2004 15.34 15.47 15.29 15.34 60,468 +0.01(+0.06%)
Nov 16, 2004 15.18 15.34 15.15 15.33 51,645 +0.10(+0.67%)
Nov 15, 2004 15.20 15.33 15.15 15.22 70,152 +0.11(+0.74%)
Nov 12, 2004 14.97 15.21 14.94 15.11 63,588 +0.07(+0.43%)
Nov 11, 2004 14.95 15.08 14.95 15.05 28,405 +0.14(+0.94%)
Nov 10, 2004 14.82 15.01 14.82 14.91 40,671 +0.08(+0.56%)
Nov 09, 2004 14.92 14.92 14.73 14.82 50,139 +0.04(+0.25%)
Nov 08, 2004 14.94 14.94 14.73 14.79 44,006 -0.20(-1.36%)
Nov 05, 2004 14.87 15.12 14.82 14.99 104,367 +0.15(+1.00%)
Nov 04, 2004 14.59 14.85 14.47 14.84 62,297 +0.30(+2.04%)
Nov 03, 2004 14.41 14.55 14.38 14.55 56,487 +0.29(+2.02%)
Nov 02, 2004 14.16 14.36 14.15 14.26 44,329 +0.06(+0.46%)
Nov 01, 2004 14.21 14.29 14.15 14.19 34,322 -0.07(-0.52%)
Oct 29, 2004 14.27 14.34 14.25 14.27 31,955 -0.06(-0.39%)
Oct 28, 2004 14.17 14.35 14.13 14.32 37,873 +0.18(+1.25%)
Oct 27, 2004 13.94 14.15 13.89 14.15 66,816 +0.13(+0.93%)
Oct 26, 2004 13.89 14.03 13.89 14.02 53,797 +0.20(+1.48%)
Oct 25, 2004 13.95 14.02 13.78 13.81 53,152 -0.18(-1.26%)
Oct 22, 2004 14.03 14.13 13.99 13.99 15,708 -0.05(-0.33%)
Oct 21, 2004 14.06 14.17 14.02 14.03 31,202 -0.01(-0.07%)
Oct 20, 2004 14.02 14.17 13.95 14.04 31,525 -0.02(-0.13%)
Oct 19, 2004 14.13 14.15 14.05 14.06 31,417 -0.04(-0.26%)
Oct 18, 2004 14.08 14.18 14.02 14.10 40,993 -0.02(-0.13%)
Oct 15, 2004 14.06 14.16 14.01 14.12 35,506 +0.03(+0.20%)
Oct 14, 2004 14.20 14.20 13.99 14.09 45,728 -0.11(-0.79%)
Oct 13, 2004 14.21 14.42 14.19 14.20 53,474 -0.02(-0.13%)
Oct 12, 2004 14.45 14.45 14.14 14.22 72,304 -0.28(-1.92%)
Oct 11, 2004 14.19 14.64 14.18 14.50 92,532 +0.24(+1.70%)
Oct 08, 2004 14.13 14.38 14.12 14.26 62,082 +0.04(+0.26%)
Oct 07, 2004 14.32 14.32 14.22 14.22 62,405 -0.11(-0.78%)
Oct 06, 2004 14.20 14.35 14.17 14.33 78,329 +0.07(+0.46%)
Oct 05, 2004 14.31 14.35 14.18 14.27 81,449 +0.06(+0.39%)
Oct 04, 2004 14.09 14.35 13.99 14.21 117,924 +0.13(+0.92%)
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.