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 29, 2012 12.97 12.97 12.84 12.84 5,155 -0.11(-0.87%)
Feb 28, 2012 12.93 12.99 12.90 12.95 11,472 +0.04(+0.29%)
Feb 27, 2012 12.84 12.92 12.75 12.91 14,323 +0.01(+0.07%)
Feb 24, 2012 12.91 12.96 12.89 12.90 5,016 +0.00(+0.00%)
Feb 23, 2012 12.77 12.90 12.77 12.90 7,768 +0.06(+0.49%)
Feb 22, 2012 12.77 12.86 12.75 12.84 4,359 -0.01(-0.05%)
Feb 21, 2012 12.95 12.99 12.84 12.84 6,171 -0.05(-0.37%)
Feb 17, 2012 12.93 12.93 12.88 12.89 4,222 +0.00(+0.00%)
Feb 16, 2012 12.70 12.89 12.70 12.89 3,281 +0.19(+1.47%)
Feb 15, 2012 12.85 12.88 12.70 12.70 2,234 -0.08(-0.66%)
Feb 14, 2012 12.80 12.82 12.71 12.79 7,945 -0.04(-0.29%)
Feb 13, 2012 12.78 12.87 12.78 12.83 23,372 +0.13(+1.03%)
Feb 10, 2012 12.70 12.73 12.68 12.70 5,023 -0.13(-1.02%)
Feb 09, 2012 12.84 12.91 12.78 12.83 5,045 +0.01(+0.07%)
Feb 08, 2012 12.82 12.88 12.77 12.82 23,387 -0.02(-0.15%)
Feb 07, 2012 12.81 12.86 12.78 12.84 16,210 -0.01(-0.07%)
Feb 06, 2012 12.83 12.86 12.79 12.84 8,033 -0.02(-0.15%)
Feb 03, 2012 12.76 12.88 12.76 12.86 19,780 +0.22(+1.78%)
Feb 02, 2012 12.70 12.71 12.62 12.64 16,005 -0.03(-0.22%)
Feb 01, 2012 12.50 12.71 12.50 12.67 31,526 +0.22(+1.73%)
Jan 31, 2012 12.46 12.46 12.36 12.45 22,296 +0.05(+0.38%)
Jan 30, 2012 12.41 12.46 12.40 12.41 21,144 -0.10(-0.82%)
Jan 27, 2012 12.46 12.54 12.46 12.51 4,585 +0.06(+0.47%)
Jan 26, 2012 12.59 12.63 12.45 12.45 8,010 -0.10(-0.81%)
Jan 25, 2012 12.42 12.55 12.38 12.55 31,703 +0.10(+0.80%)
Jan 24, 2012 12.34 12.46 12.28 12.45 17,858 +0.04(+0.33%)
Jan 23, 2012 12.37 12.41 12.35 12.41 14,664 +0.05(+0.43%)
Jan 20, 2012 12.33 12.38 12.33 12.36 5,061 -0.03(-0.23%)
Jan 19, 2012 12.34 12.41 12.34 12.39 7,711 +0.08(+0.69%)
Jan 18, 2012 12.24 12.30 12.23 12.30 35,121 +0.19(+1.59%)
Jan 17, 2012 12.25 12.25 12.11 12.11 10,424 +0.04(+0.35%)
Jan 13, 2012 12.11 12.11 12.00 12.07 16,676 -0.09(-0.77%)
Jan 12, 2012 12.14 12.17 12.11 12.16 24,695 +0.02(+0.20%)
Jan 11, 2012 12.09 12.14 12.09 12.14 17,502 +0.01(+0.11%)
Jan 10, 2012 12.12 12.15 12.09 12.12 17,187 +0.16(+1.33%)
Jan 09, 2012 11.96 11.98 11.86 11.97 32,390 +0.03(+0.22%)
Jan 06, 2012 11.95 11.97 11.94 11.94 12,225 +0.08(+0.64%)
Jan 05, 2012 11.68 11.89 11.64 11.86 18,053 +0.07(+0.56%)
Jan 04, 2012 11.76 11.80 11.70 11.80 18,841 +0.21(+1.78%)
Dec 30, 2011 11.63 11.66 11.59 11.59 23,909 -0.04(-0.32%)
Dec 29, 2011 11.48 11.63 11.48 11.63 66,024 +0.18(+1.55%)
Dec 28, 2011 11.54 11.55 11.45 11.45 4,829 -0.29(-2.47%)
Dec 27, 2011 11.72 11.75 11.68 11.74 7,556 +0.06(+0.48%)
Dec 23, 2011 11.64 11.68 11.61 11.68 10,095 +0.24(+2.13%)
Dec 21, 2011 11.49 11.69 11.34 11.44 21,814 +0.01(+0.13%)
Dec 20, 2011 11.34 11.46 11.32 11.43 6,697 +0.37(+3.37%)
Dec 19, 2011 11.30 11.31 11.05 11.05 10,618 -0.15(-1.33%)
Dec 16, 2011 11.23 11.24 11.17 11.20 7,491 +0.04(+0.37%)
Dec 15, 2011 11.19 11.19 11.15 11.16 8,005 +0.10(+0.89%)
Dec 14, 2011 11.17 11.17 11.02 11.06 13,947 -0.15(-1.33%)
Dec 13, 2011 11.47 11.48 11.18 11.21 4,497 -0.17(-1.48%)
Dec 12, 2011 11.49 11.49 11.32 11.38 20,575 -0.24(-2.07%)
Dec 09, 2011 11.39 11.66 11.39 11.62 8,968 +0.20(+1.71%)
Dec 08, 2011 11.68 11.68 11.41 11.43 13,642 -0.32(-2.70%)
Dec 07, 2011 11.69 11.76 11.51 11.74 10,381 -0.02(-0.19%)
Dec 06, 2011 11.75 11.81 11.68 11.77 23,159 +0.02(+0.20%)
Dec 05, 2011 11.76 11.82 11.71 11.74 12,304 +0.18(+1.53%)
Dec 02, 2011 11.72 11.73 11.57 11.57 5,020 +0.02(+0.16%)
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.