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, 2015 20.46 20.46 20.37 20.37 12,499 -0.09(-0.42%)
Feb 26, 2015 20.42 20.49 20.41 20.45 3,748 +0.01(+0.05%)
Feb 25, 2015 20.38 20.53 20.38 20.44 5,136 +0.05(+0.23%)
Feb 24, 2015 20.35 20.40 20.31 20.40 3,547 +0.06(+0.28%)
Feb 23, 2015 20.31 20.34 20.23 20.34 6,857 -0.03(-0.14%)
Feb 20, 2015 20.01 20.37 20.01 20.37 5,712 +0.13(+0.64%)
Feb 19, 2015 20.07 20.25 20.07 20.24 7,945 +0.12(+0.59%)
Feb 18, 2015 20.05 20.12 20.04 20.12 1,492 -0.01(-0.05%)
Feb 17, 2015 20.03 20.15 20.03 20.13 6,182 +0.07(+0.33%)
Feb 13, 2015 19.96 20.06 20.06 20.06 1,779 +0.11(+0.58%)
Feb 12, 2015 19.78 19.95 19.78 19.95 5,656 +0.22(+1.13%)
Feb 11, 2015 19.76 19.80 19.66 19.72 31,469 -0.07(-0.36%)
Feb 10, 2015 19.76 19.82 19.58 19.79 7,314 +0.21(+1.07%)
Feb 09, 2015 19.58 19.63 19.57 19.58 4,901 -0.02(-0.10%)
Feb 06, 2015 19.60 19.73 19.58 19.60 5,376 +0.07(+0.34%)
Feb 05, 2015 19.39 19.54 19.39 19.54 3,841 +0.13(+0.69%)
Feb 04, 2015 19.40 19.44 19.34 19.40 19,995 -0.03(-0.15%)
Feb 03, 2015 19.30 19.44 19.24 19.43 5,450 +0.62(+3.30%)
Feb 02, 2015 18.88 18.88 18.65 18.81 5,908 +0.03(+0.15%)
Jan 30, 2015 19.03 19.04 18.78 18.78 11,125 -0.26(-1.36%)
Jan 29, 2015 18.78 19.05 18.77 19.04 5,891 +0.13(+0.71%)
Jan 28, 2015 19.16 19.16 18.91 18.91 15,797 -0.37(-1.93%)
Jan 27, 2015 19.05 19.28 19.05 19.28 3,098 +0.04(+0.20%)
Jan 26, 2015 19.20 19.24 19.14 19.24 736 +0.03(+0.15%)
Jan 23, 2015 19.22 19.25 19.15 19.21 5,798 -0.05(-0.25%)
Jan 22, 2015 18.97 19.27 18.91 19.26 6,140 +0.33(+1.77%)
Jan 21, 2015 18.73 18.93 18.73 18.93 3,305 +0.24(+1.28%)
Jan 20, 2015 18.74 18.74 18.59 18.69 6,341 -0.09(-0.46%)
Jan 16, 2015 18.44 18.77 18.41 18.77 2,659 +0.25(+1.34%)
Jan 15, 2015 18.72 18.80 18.49 18.52 2,130 -0.02(-0.10%)
Jan 14, 2015 18.63 18.63 18.47 18.54 6,689 -0.25(-1.32%)
Jan 13, 2015 19.06 19.15 18.69 18.79 4,305 -0.02(-0.10%)
Jan 12, 2015 18.73 18.85 18.73 18.81 1,520 -0.24(-1.25%)
Jan 09, 2015 19.26 19.26 19.00 19.05 26,781 -0.19(-0.99%)
Jan 08, 2015 19.11 19.24 19.10 19.24 3,781 +0.38(+2.02%)
Jan 07, 2015 18.79 18.89 18.79 18.86 2,994 +0.11(+0.61%)
Jan 06, 2015 18.88 18.94 18.57 18.74 2,332 -0.22(-1.16%)
Jan 05, 2015 19.29 19.29 18.92 18.96 41,602 -0.52(-2.65%)
Jan 02, 2015 19.35 19.49 19.32 19.48 16,216 -0.04(-0.20%)
Dec 31, 2014 19.68 19.52 19.52 19.52 5,129 -0.12(-0.63%)
Dec 30, 2014 19.67 19.73 19.64 19.64 3,747 -0.12(-0.63%)
Dec 29, 2014 19.70 19.77 19.70 19.77 3,328 +0.16(+0.80%)
Dec 26, 2014 19.64 19.69 19.60 19.61 8,606 +0.08(+0.43%)
Dec 24, 2014 19.49 19.53 19.53 19.53 25,017 +0.00(+0.00%)
Dec 23, 2014 19.48 19.56 19.48 19.53 28,350 +0.15(+0.76%)
Dec 22, 2014 19.42 19.42 19.36 19.38 4,933 +0.03(+0.15%)
Dec 19, 2014 19.23 19.35 19.23 19.35 10,954 +0.18(+0.95%)
Dec 18, 2014 19.04 19.17 19.02 19.17 20,866 +0.54(+2.92%)
Dec 17, 2014 18.44 18.63 18.40 18.63 3,518 +0.13(+0.72%)
Dec 16, 2014 18.15 18.71 18.15 18.49 11,836 -0.24(-1.27%)
Dec 15, 2014 18.70 18.73 18.70 18.73 2,095 +0.01(+0.05%)
Dec 12, 2014 18.76 18.79 18.72 18.72 4,775 -0.19(-1.01%)
Dec 11, 2014 18.93 19.18 18.91 18.91 4,962 +0.07(+0.35%)
Dec 10, 2014 19.27 19.27 18.85 18.85 18,917 -0.39(-2.03%)
Dec 09, 2014 19.00 19.24 18.94 19.24 24,785 -0.02(-0.10%)
Dec 08, 2014 19.49 19.49 19.23 19.26 35,544 -0.21(-1.08%)
Dec 05, 2014 19.40 19.53 19.40 19.47 11,733 +0.05(+0.25%)
Dec 04, 2014 19.38 19.46 19.38 19.42 13,154 +0.00(+0.00%)
Dec 03, 2014 19.38 19.42 19.38 19.42 4,490 +0.25(+1.29%)
Dec 02, 2014 19.11 19.24 19.11 19.17 7,677 +0.08(+0.44%)
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.