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 (%)
Feb 27, 2009 7.398 7.556 7.380 7.472 0 -0.07(-0.99%)
Feb 26, 2009 7.807 7.807 7.519 7.547 55,825 -0.35(-4.47%)
Feb 25, 2009 7.798 7.900 7.705 7.900 39,855 +0.02(+0.24%)
Feb 24, 2009 7.742 7.900 7.742 7.881 44,917 +0.18(+2.29%)
Feb 23, 2009 7.965 7.965 7.695 7.705 64,208 -0.21(-2.65%)
Feb 20, 2009 7.863 7.956 7.853 7.915 43,570 -0.07(-0.86%)
Feb 19, 2009 8.086 8.105 7.937 7.984 47,151 -0.06(-0.69%)
Feb 18, 2009 8.067 8.104 8.011 8.039 36,110 -0.08(-1.03%)
Feb 17, 2009 8.011 8.225 8.011 8.123 37,864 -0.25(-2.95%)
Feb 13, 2009 8.346 8.393 8.327 8.370 7,107 +0.14(+1.65%)
Feb 12, 2009 8.151 8.235 8.151 8.235 4,733 -0.07(-0.89%)
Feb 11, 2009 8.290 8.335 8.235 8.309 23,202 +0.04(+0.45%)
Feb 10, 2009 8.495 8.513 8.272 8.272 13,393 -0.20(-2.31%)
Feb 09, 2009 8.523 8.550 8.467 8.467 14,896 -0.06(-0.65%)
Feb 06, 2009 8.476 8.541 8.439 8.523 14,755 +0.11(+1.33%)
Feb 05, 2009 8.262 8.476 8.262 8.411 49,564 +0.06(+0.75%)
Feb 04, 2009 8.402 8.476 8.346 8.348 4,864 -0.10(-1.18%)
Feb 03, 2009 8.337 8.459 8.300 8.448 25,088 +0.12(+1.45%)
Feb 02, 2009 8.197 8.346 8.188 8.327 26,051 +0.09(+1.13%)
Jan 30, 2009 8.411 8.411 8.235 8.235 0 -0.14(-1.66%)
Jan 29, 2009 8.383 8.383 8.318 8.374 7,657 -0.10(-1.21%)
Jan 28, 2009 8.402 8.476 8.402 8.476 9,653 +0.16(+1.90%)
Jan 27, 2009 8.281 8.346 8.262 8.318 26,180 +0.14(+1.75%)
Jan 26, 2009 8.160 8.312 8.160 8.175 13,685 +0.01(+0.18%)
Jan 23, 2009 8.030 8.225 8.030 8.160 24,573 -0.09(-1.13%)
Jan 22, 2009 8.132 8.281 8.077 8.253 25,337 +0.05(+0.57%)
Jan 21, 2009 8.058 8.207 8.011 8.207 6,189 +0.17(+2.08%)
Jan 20, 2009 8.281 8.281 8.039 8.039 21,653 -0.29(-3.46%)
Jan 16, 2009 8.307 8.327 8.151 8.327 11,028 +0.20(+2.40%)
Jan 15, 2009 8.002 8.132 7.937 8.132 19,017 +0.07(+0.81%)
Jan 14, 2009 8.114 8.114 8.030 8.067 18,625 -0.18(-2.14%)
Jan 13, 2009 8.216 8.346 8.216 8.244 12,695 +0.01(+0.11%)
Jan 12, 2009 8.337 8.337 8.216 8.235 17,411 -0.12(-1.45%)
Jan 09, 2009 8.504 8.504 8.337 8.355 7,466 -0.12(-1.43%)
Jan 08, 2009 8.439 8.476 8.411 8.476 9,720 -0.01(-0.11%)
Jan 07, 2009 8.588 8.588 8.439 8.485 10,403 -0.11(-1.30%)
Jan 06, 2009 8.690 8.727 8.588 8.597 20,861 -0.04(-0.43%)
Jan 05, 2009 8.681 8.699 8.588 8.634 53,860 -0.13(-1.48%)
Jan 02, 2009 8.681 8.764 8.578 8.764 0 +0.19(+2.17%)
Jan 01, 2009 8.420 8.653 8.420 8.578 0 +0.00(+0.00%)
Dec 31, 2008 8.420 8.653 8.420 8.578 16,671 +0.15(+1.76%)
Dec 30, 2008 8.309 8.430 8.290 8.430 45,747 +0.22(+2.72%)
Dec 29, 2008 8.300 8.300 8.132 8.207 33,450 -0.10(-1.23%)
Dec 26, 2008 8.290 8.317 8.235 8.309 24,494 +0.09(+1.13%)
Dec 24, 2008 8.132 8.262 8.132 8.216 16,593 +0.03(+0.39%)
Dec 23, 2008 8.318 8.365 8.123 8.184 18,464 +0.02(+0.30%)
Dec 22, 2008 8.495 8.504 8.104 8.160 68,188 -0.23(-2.77%)
Dec 19, 2008 8.327 8.516 8.327 8.393 13,508 +0.05(+0.56%)
Dec 18, 2008 8.393 8.551 8.300 8.346 13,974 -0.13(-1.54%)
Dec 17, 2008 8.412 8.560 8.355 8.476 28,493 +0.09(+1.11%)
Dec 16, 2008 8.207 8.467 8.162 8.383 33,352 +0.35(+4.40%)
Dec 15, 2008 8.151 8.151 7.956 8.030 101,700 -0.12(-1.48%)
Dec 12, 2008 7.844 8.169 7.844 8.151 19,711 +0.10(+1.27%)
Dec 11, 2008 8.253 8.336 7.974 8.049 23,123 -0.28(-3.35%)
Dec 10, 2008 8.225 8.445 8.197 8.327 23,327 +0.12(+1.47%)
Dec 09, 2008 8.235 8.560 8.104 8.207 28,749 -0.30(-3.50%)
Dec 08, 2008 8.411 8.588 8.272 8.504 40,357 +0.24(+2.86%)
Dec 05, 2008 7.919 8.383 7.826 8.268 26,937 +0.28(+3.56%)
Dec 04, 2008 8.160 8.383 7.984 7.984 76,882 -0.32(-3.81%)
Dec 03, 2008 8.030 8.300 7.872 8.300 38,851 +0.17(+2.06%)
Dec 02, 2008 7.872 8.132 7.853 8.132 39,104 +0.28(+3.55%)
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.