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, 2018 23.09 23.09 22.96 22.96 1,042 -0.31(-1.34%)
May 30, 2018 23.08 23.30 23.08 23.27 2,271 +0.37(+1.61%)
May 29, 2018 23.10 23.11 22.90 22.90 6,236 -0.29(-1.25%)
May 25, 2018 23.19 23.19 23.19 0 -0.02(-0.09%)
May 24, 2018 23.25 23.25 23.21 23.21 5,871 +0.12(+0.52%)
May 23, 2018 23.07 23.13 23.07 23.09 1,549 -0.22(-0.93%)
May 22, 2018 23.31 23.31 23.31 23.31 525 -0.03(-0.13%)
May 21, 2018 23.37 23.37 23.34 23.34 1,284 +0.10(+0.44%)
May 17, 2018 23.24 23.24 23.24 57 +0.08(+0.36%)
May 16, 2018 23.08 23.19 23.06 23.15 1,869 +0.26(+1.15%)
May 15, 2018 22.82 22.90 22.82 22.89 2,122 -0.05(-0.24%)
May 14, 2018 23.04 23.04 22.94 22.94 12,328 +0.07(+0.32%)
May 11, 2018 22.85 22.87 22.83 22.87 795 +0.06(+0.28%)
May 10, 2018 22.71 22.82 22.71 22.81 2,691 +0.16(+0.70%)
May 09, 2018 22.58 22.69 22.58 22.65 2,559 +0.13(+0.56%)
May 08, 2018 22.55 22.55 22.49 22.52 1,853 +0.05(+0.23%)
May 07, 2018 22.48 22.59 22.45 22.47 22,796 +0.08(+0.36%)
May 04, 2018 22.08 22.50 22.08 22.39 10,608 +0.25(+1.11%)
May 03, 2018 22.08 22.16 21.82 22.14 5,921 -0.11(-0.50%)
May 02, 2018 22.28 22.28 22.25 22.25 757 +0.09(+0.42%)
May 01, 2018 22.23 22.23 22.15 22.16 2,726 -0.08(-0.35%)
Apr 30, 2018 22.47 22.47 22.24 22.24 22,008 -0.33(-1.47%)
Apr 27, 2018 22.61 22.61 22.57 22.57 1,483 +0.02(+0.09%)
Apr 26, 2018 22.63 22.63 22.55 22.55 1,012 +0.11(+0.48%)
Apr 25, 2018 22.44 22.47 22.44 22.44 561 +0.13(+0.56%)
Apr 24, 2018 22.94 22.94 22.32 22.32 3,328 -0.44(-1.92%)
Apr 23, 2018 22.87 22.91 22.73 22.75 4,127 -0.02(-0.09%)
Apr 20, 2018 22.77 22.77 22.77 22.77 656 -0.18(-0.80%)
Apr 19, 2018 23.24 23.24 22.89 22.96 3,279 -0.40(-1.72%)
Apr 18, 2018 23.35 23.45 23.35 23.36 4,669 +0.05(+0.23%)
Apr 17, 2018 23.18 23.34 23.18 23.30 5,026 +0.26(+1.13%)
Apr 16, 2018 22.98 23.10 22.98 23.04 8,479 +0.32(+1.42%)
Apr 13, 2018 23.05 23.05 22.72 22.72 2,480 -0.19(-0.83%)
Apr 12, 2018 22.89 22.96 22.89 22.91 1,584 +0.21(+0.92%)
Apr 11, 2018 22.70 22.84 22.70 22.70 7,376 -0.16(-0.70%)
Apr 10, 2018 22.56 22.88 22.56 22.86 6,419 +0.38(+1.67%)
Apr 09, 2018 22.37 22.64 22.36 22.48 5,622 -0.07(-0.33%)
Apr 06, 2018 22.68 22.68 22.56 22.56 1,136 -0.32(-1.41%)
Apr 05, 2018 22.84 22.93 22.84 22.88 4,444 +0.41(+1.82%)
Apr 04, 2018 22.07 22.47 22.07 22.47 1,899 +0.07(+0.32%)
Apr 03, 2018 22.21 22.40 22.21 22.40 1,403 +0.35(+1.59%)
Apr 02, 2018 22.38 22.38 21.95 22.05 4,865 -0.70(-3.08%)
Mar 29, 2018 22.75 22.75 22.75 0 +0.34(+1.52%)
Mar 28, 2018 22.52 22.63 22.39 22.41 3,730 -0.08(-0.37%)
Mar 27, 2018 22.92 22.92 22.50 22.50 2,655 -0.37(-1.64%)
Mar 26, 2018 22.72 22.87 22.57 22.87 4,374 +0.45(+2.00%)
Mar 23, 2018 22.99 22.99 22.41 22.42 4,727 -0.60(-2.62%)
Mar 22, 2018 23.13 23.25 23.03 23.03 1,968 -0.61(-2.57%)
Mar 21, 2018 23.61 23.71 23.57 23.63 15,644 +0.08(+0.33%)
Mar 20, 2018 23.60 23.60 23.53 23.56 2,753 +0.18(+0.75%)
Mar 19, 2018 23.70 23.70 23.27 23.38 4,591 -0.39(-1.63%)
Mar 16, 2018 23.77 23.77 23.77 23.77 785 +0.18(+0.76%)
Mar 15, 2018 23.70 23.71 23.56 23.59 132,671 -0.21(-0.89%)
Mar 14, 2018 23.99 23.99 23.70 23.80 1,534 -0.12(-0.50%)
Mar 13, 2018 23.89 23.96 23.89 23.92 1,075 -0.02(-0.06%)
Mar 12, 2018 23.98 24.02 23.93 23.93 2,705 +0.06(+0.25%)
Mar 09, 2018 23.69 23.87 23.69 23.87 2,267 +0.50(+2.16%)
Mar 08, 2018 23.52 23.52 23.37 23.37 4,037 -0.01(-0.05%)
Mar 07, 2018 23.31 23.41 23.31 23.38 2,128 +0.00(+0.01%)
Mar 06, 2018 23.23 23.38 23.16 23.38 4,772 +0.26(+1.14%)
Mar 05, 2018 22.81 23.12 22.81 23.12 935 +0.23(+1.00%)
Mar 02, 2018 22.61 22.92 22.57 22.89 3,912 +0.17(+0.75%)
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.