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 (%)
May 31, 2005 14.38 14.38 14.32 14.32 62,190 -0.03(-0.19%)
May 27, 2005 14.31 14.39 14.27 14.35 34,107 +0.09(+0.65%)
May 26, 2005 14.18 14.39 14.18 14.26 31,310 +0.06(+0.39%)
May 25, 2005 14.24 14.31 14.07 14.20 57,886 -0.06(-0.39%)
May 24, 2005 14.20 14.39 14.18 14.26 80,481 +0.10(+0.72%)
May 23, 2005 14.02 14.15 14.02 14.15 69,721 +0.15(+1.06%)
May 20, 2005 13.94 14.01 13.89 14.01 25,284 +0.02(+0.13%)
May 19, 2005 14.00 14.08 13.96 13.99 24,639 +0.02(+0.13%)
May 18, 2005 13.86 14.00 13.85 13.97 48,417 +0.16(+1.14%)
May 17, 2005 13.66 13.83 13.60 13.81 59,607 +0.11(+0.81%)
May 16, 2005 13.68 13.72 13.63 13.70 33,031 -0.04(-0.27%)
May 13, 2005 13.69 13.76 13.61 13.74 49,709 +0.02(+0.13%)
May 12, 2005 13.85 13.93 13.69 13.72 42,177 -0.16(-1.14%)
May 11, 2005 13.80 13.88 13.76 13.88 42,069 +0.07(+0.54%)
May 10, 2005 13.93 13.97 13.80 13.80 39,702 -0.16(-1.13%)
May 09, 2005 13.80 14.01 13.78 13.96 60,145 +0.20(+1.42%)
May 06, 2005 13.80 13.93 13.76 13.76 73,702 +0.04(+0.27%)
May 05, 2005 13.89 13.93 13.71 13.73 55,734 -0.14(-1.01%)
May 04, 2005 13.75 13.89 13.75 13.87 40,025 +0.09(+0.68%)
May 03, 2005 13.76 13.83 13.73 13.77 45,082 -0.03(-0.20%)
May 02, 2005 13.75 13.81 13.69 13.80 34,753 +0.02(+0.13%)
Apr 29, 2005 13.70 13.78 13.57 13.78 71,658 +0.08(+0.61%)
Apr 28, 2005 13.76 13.77 13.59 13.70 60,791 -0.15(-1.07%)
Apr 27, 2005 13.76 13.86 13.71 13.85 47,126 -0.05(-0.33%)
Apr 26, 2005 13.83 13.94 13.82 13.89 61,436 -0.01(-0.07%)
Apr 25, 2005 13.75 13.94 13.73 13.90 51,968 +0.17(+1.22%)
Apr 22, 2005 13.92 13.94 13.74 13.74 35,183 -0.15(-1.07%)
Apr 21, 2005 13.67 13.93 13.67 13.89 78,867 +0.29(+2.12%)
Apr 20, 2005 13.83 13.90 13.60 13.60 75,962 -0.20(-1.48%)
Apr 19, 2005 13.76 13.80 13.73 13.80 31,310 +0.12(+0.88%)
Apr 18, 2005 13.85 13.85 13.48 13.68 85,107 -0.35(-2.52%)
Apr 15, 2005 14.43 14.43 13.96 14.03 64,557 -0.42(-2.89%)
Apr 14, 2005 14.50 14.56 14.29 14.45 33,354 -0.08(-0.58%)
Apr 13, 2005 14.55 14.62 14.50 14.54 22,810 -0.04(-0.26%)
Apr 12, 2005 14.52 14.57 14.48 14.57 61,221 +0.00(+0.00%)
Apr 11, 2005 14.55 14.64 14.54 14.57 37,658 -0.02(-0.13%)
Apr 08, 2005 14.59 14.81 14.59 14.59 37,443 -0.07(-0.44%)
Apr 07, 2005 14.55 14.68 14.55 14.66 27,974 +0.08(+0.57%)
Apr 06, 2005 14.55 14.63 14.52 14.57 31,525 +0.01(+0.06%)
Apr 05, 2005 14.48 14.63 14.48 14.56 49,709 +0.07(+0.45%)
Apr 04, 2005 14.45 14.50 14.40 14.50 25,500 +0.01(+0.06%)
Apr 01, 2005 14.59 14.67 14.41 14.49 21,734 -0.14(-0.95%)
Mar 31, 2005 14.46 14.66 14.46 14.63 28,512 +0.08(+0.58%)
Mar 30, 2005 14.41 14.55 14.41 14.55 27,006 +0.10(+0.71%)
Mar 29, 2005 14.57 14.57 14.42 14.44 49,171 -0.08(-0.58%)
Mar 28, 2005 14.55 14.62 14.53 14.53 46,804 -0.02(-0.13%)
Mar 24, 2005 14.53 14.63 14.50 14.55 35,721 -0.04(-0.26%)
Mar 23, 2005 14.60 14.60 14.33 14.58 71,873 +0.04(+0.26%)
Mar 22, 2005 14.59 14.69 14.50 14.55 74,563 -0.05(-0.32%)
Mar 21, 2005 14.68 14.68 14.50 14.59 29,911 -0.14(-0.95%)
Mar 18, 2005 14.84 14.84 14.64 14.73 26,576 -0.08(-0.56%)
Mar 17, 2005 14.68 14.82 14.63 14.81 52,936 +0.13(+0.89%)
Mar 16, 2005 14.80 14.80 14.61 14.68 62,620 -0.11(-0.75%)
Mar 15, 2005 14.89 14.94 14.80 14.80 55,088 -0.12(-0.81%)
Mar 14, 2005 14.87 15.03 14.87 14.92 76,177 +0.13(+0.88%)
Mar 11, 2005 14.87 14.99 14.76 14.79 74,994 -0.16(-1.06%)
Mar 10, 2005 15.10 15.16 14.88 14.94 60,145 -0.20(-1.35%)
Mar 09, 2005 15.30 15.34 15.15 15.15 52,291 -0.21(-1.39%)
Mar 08, 2005 15.35 15.41 15.27 15.36 45,405 -0.05(-0.30%)
Mar 07, 2005 15.30 15.47 15.27 15.41 50,247 +0.11(+0.73%)
Mar 04, 2005 15.17 15.35 15.17 15.30 65,740 +0.15(+0.98%)
Mar 03, 2005 15.15 15.21 15.11 15.15 47,987 +0.00(+0.00%)
Mar 02, 2005 15.04 15.21 15.03 15.15 61,114 +0.06(+0.43%)
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.