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, 2013 14.75 14.76 14.74 14.74 1,278 -0.06(-0.38%)
May 30, 2013 14.71 14.79 14.71 14.79 707 +0.11(+0.77%)
May 29, 2013 14.84 14.84 14.68 14.68 2,958 -0.26(-1.77%)
May 28, 2013 14.89 14.98 14.89 14.94 1,320 +0.41(+2.80%)
May 24, 2013 14.54 14.54 14.54 14.54 1,901 -0.16(-1.09%)
May 23, 2013 14.54 14.70 14.43 14.70 8,464 +0.06(+0.39%)
May 22, 2013 15.08 15.08 14.64 14.64 4,649 -0.28(-1.84%)
May 21, 2013 14.99 14.99 14.92 14.92 4,213 -0.02(-0.12%)
May 20, 2013 14.96 14.96 14.93 14.93 2,485 -0.01(-0.06%)
May 17, 2013 14.76 14.94 14.76 14.94 7,710 +0.22(+1.48%)
May 16, 2013 14.78 14.81 14.73 14.73 776 -0.14(-0.95%)
May 15, 2013 14.74 14.91 14.74 14.87 15,767 +0.31(+2.15%)
May 13, 2013 14.53 14.58 14.53 14.56 4,312 +0.00(+0.00%)
May 10, 2013 14.47 14.56 14.45 14.56 3,057 +0.06(+0.39%)
May 09, 2013 14.50 14.53 14.44 14.50 9,114 +0.01(+0.04%)
May 08, 2013 14.48 14.52 14.45 14.49 3,042 -0.02(-0.12%)
May 07, 2013 14.43 14.51 14.40 14.51 5,283 +0.11(+0.74%)
May 06, 2013 14.35 14.43 14.35 14.40 4,676 +0.09(+0.65%)
May 03, 2013 14.20 14.35 14.00 14.31 4,750 +0.31(+2.21%)
May 02, 2013 13.88 14.00 13.87 14.00 15,246 +0.16(+1.19%)
May 01, 2013 13.96 13.96 13.84 13.84 6,027 -0.26(-1.82%)
Apr 30, 2013 14.04 14.10 13.95 14.09 5,860 +0.03(+0.20%)
Apr 29, 2013 14.07 14.10 14.04 14.06 5,558 +0.03(+0.20%)
Apr 26, 2013 14.04 14.06 14.03 14.04 3,398 -0.11(-0.80%)
Apr 25, 2013 14.11 14.20 14.11 14.15 5,193 +0.15(+1.08%)
Apr 24, 2013 13.97 14.04 13.97 14.00 3,833 +0.09(+0.65%)
Apr 23, 2013 13.74 13.92 13.74 13.91 4,247 +0.21(+1.55%)
Apr 22, 2013 13.63 13.73 13.57 13.69 3,515 +0.05(+0.35%)
Apr 19, 2013 13.46 13.65 13.41 13.65 3,559 +0.24(+1.77%)
Apr 18, 2013 13.50 13.56 13.41 13.41 16,267 -0.10(-0.77%)
Apr 17, 2013 13.60 13.60 13.46 13.51 8,838 -0.26(-1.86%)
Apr 16, 2013 13.70 13.77 13.67 13.77 9,390 +0.21(+1.54%)
Apr 15, 2013 13.88 13.88 13.55 13.56 3,359 -0.61(-4.28%)
Apr 12, 2013 14.27 14.28 14.17 14.17 1,209 -0.13(-0.92%)
Apr 11, 2013 14.34 14.40 14.30 14.30 3,450 +0.03(+0.20%)
Apr 10, 2013 14.13 14.27 14.13 14.27 1,869 +0.18(+1.28%)
Apr 09, 2013 14.06 14.09 14.04 14.09 2,354 +0.01(+0.07%)
Apr 08, 2013 13.96 14.08 13.90 14.08 8,370 +0.25(+1.84%)
Apr 05, 2013 13.70 13.84 13.69 13.83 4,891 -0.07(-0.47%)
Apr 04, 2013 13.81 13.89 13.81 13.89 16,578 +0.15(+1.08%)
Apr 03, 2013 14.10 14.10 13.75 13.75 2,959 -0.37(-2.59%)
Apr 02, 2013 14.21 14.27 14.08 14.11 6,582 -0.06(-0.43%)
Apr 01, 2013 14.39 14.39 14.17 14.17 1,261 -0.20(-1.42%)
Mar 28, 2013 14.33 14.38 14.33 14.38 5,646 +0.09(+0.62%)
Mar 27, 2013 14.21 14.29 14.21 14.29 6,933 -0.05(-0.35%)
Mar 26, 2013 14.29 14.34 14.29 14.34 7,205 +0.08(+0.53%)
Mar 25, 2013 14.39 14.39 14.26 14.26 2,410 -0.03(-0.20%)
Mar 22, 2013 14.27 14.29 14.26 14.29 1,870 +0.03(+0.20%)
Mar 21, 2013 14.31 14.31 14.23 14.26 2,800 -0.13(-0.92%)
Mar 20, 2013 14.30 14.39 14.27 14.39 7,562 +0.26(+1.87%)
Mar 19, 2013 14.18 14.18 14.10 14.13 4,855 -0.04(-0.26%)
Mar 18, 2013 14.10 14.20 14.10 14.17 6,236 -0.10(-0.69%)
Mar 15, 2013 14.20 14.27 14.20 14.27 2,047 -0.01(-0.07%)
Mar 14, 2013 14.28 14.29 14.26 14.28 6,551 +0.11(+0.77%)
Mar 13, 2013 14.13 14.17 14.13 14.17 2,362 +0.07(+0.47%)
Mar 12, 2013 14.04 14.15 14.04 14.10 6,481 -0.07(-0.47%)
Mar 11, 2013 14.12 14.19 14.12 14.17 16,025 +0.08(+0.60%)
Mar 08, 2013 14.05 14.09 14.00 14.08 10,766 +0.08(+0.55%)
Mar 07, 2013 13.95 14.01 13.95 14.01 8,076 +0.03(+0.20%)
Mar 06, 2013 14.03 14.03 13.94 13.98 10,726 +0.02(+0.14%)
Mar 05, 2013 13.80 13.97 13.79 13.96 22,915 +0.20(+1.44%)
Mar 04, 2013 13.57 13.76 13.57 13.76 17,730 +0.11(+0.83%)
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.