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 28, 2004 14.36 14.48 14.29 14.39 38,626 +0.07(+0.52%)
May 27, 2004 14.40 14.45 14.27 14.31 40,348 +0.04(+0.26%)
May 26, 2004 14.05 14.38 14.05 14.28 62,297 +0.10(+0.72%)
May 25, 2004 14.03 14.17 13.76 14.17 63,158 +0.17(+1.19%)
May 24, 2004 14.13 14.15 13.76 14.01 46,481 -0.03(-0.20%)
May 21, 2004 13.85 14.08 13.80 14.03 32,709 +0.28(+2.03%)
May 20, 2004 13.57 13.82 13.48 13.76 26,360 +0.23(+1.72%)
May 19, 2004 13.57 14.02 13.48 13.52 91,348 +0.14(+1.04%)
May 18, 2004 13.43 13.56 13.18 13.38 130,405 +0.20(+1.55%)
May 17, 2004 13.06 13.65 13.06 13.18 157,412 -0.81(-5.78%)
May 14, 2004 14.11 14.11 13.85 13.99 51,645 -0.06(-0.40%)
May 13, 2004 13.80 14.10 13.71 14.04 48,202 +0.11(+0.80%)
May 12, 2004 13.80 13.94 13.06 13.93 112,652 +0.27(+1.97%)
May 11, 2004 13.85 14.15 13.48 13.66 82,848 +0.22(+1.66%)
May 10, 2004 12.55 13.92 12.55 13.44 195,070 -0.68(-4.81%)
May 07, 2004 14.42 14.55 13.99 14.12 60,576 -0.43(-2.94%)
May 06, 2004 14.87 14.87 14.50 14.55 41,854 -0.33(-2.19%)
May 05, 2004 14.76 15.10 14.69 14.87 63,911 +0.15(+1.01%)
May 04, 2004 14.66 14.73 14.53 14.72 36,044 +0.09(+0.64%)
May 03, 2004 14.55 14.68 14.51 14.63 42,607 +0.18(+1.22%)
Apr 30, 2004 14.50 14.57 14.41 14.45 59,607 +0.05(+0.32%)
Apr 29, 2004 14.98 15.07 13.94 14.41 188,829 -0.65(-4.32%)
Apr 28, 2004 15.15 15.20 15.05 15.06 39,379 -0.16(-1.04%)
Apr 27, 2004 15.33 15.34 15.13 15.21 113,728 -0.07(-0.49%)
Apr 26, 2004 15.52 15.61 15.24 15.29 82,740 -0.14(-0.90%)
Apr 23, 2004 15.71 15.78 15.34 15.43 63,050 -0.23(-1.48%)
Apr 22, 2004 15.66 15.79 15.57 15.66 110,285 +0.10(+0.66%)
Apr 21, 2004 15.71 15.86 15.48 15.56 79,943 -0.28(-1.76%)
Apr 20, 2004 15.86 15.99 15.84 15.84 57,886 -0.02(-0.12%)
Apr 19, 2004 15.97 15.98 15.80 15.86 53,905 -0.10(-0.64%)
Apr 16, 2004 16.03 16.12 15.80 15.96 29,803 -0.03(-0.17%)
Apr 15, 2004 16.17 16.17 15.47 15.99 146,329 -0.15(-0.92%)
Apr 14, 2004 16.26 16.34 15.81 16.13 76,285 -0.21(-1.31%)
Apr 13, 2004 16.64 16.64 16.27 16.35 54,012 -0.15(-0.90%)
Apr 12, 2004 16.31 16.64 16.31 16.50 65,418 +0.13(+0.79%)
Apr 08, 2004 16.28 16.49 16.27 16.37 48,955 +0.08(+0.51%)
Apr 07, 2004 16.47 16.47 16.23 16.28 60,361 -0.16(-0.96%)
Apr 06, 2004 16.49 16.49 16.22 16.44 60,361 +0.08(+0.51%)
Apr 05, 2004 16.13 16.36 16.03 16.36 58,209 +0.31(+1.91%)
Apr 02, 2004 15.85 16.21 15.85 16.05 90,164 +0.30(+1.89%)
Apr 01, 2004 15.71 15.99 15.66 15.75 69,076 +0.06(+0.36%)
Mar 31, 2004 15.79 15.81 15.67 15.70 80,373 -0.05(-0.30%)
Mar 30, 2004 15.48 15.78 15.48 15.74 78,006 +0.20(+1.26%)
Mar 29, 2004 15.40 15.63 15.38 15.55 62,835 +0.15(+0.97%)
Mar 26, 2004 15.34 15.61 14.93 15.40 87,152 +0.11(+0.73%)
Mar 25, 2004 14.87 15.29 14.87 15.29 68,000 +0.41(+2.75%)
Mar 24, 2004 14.82 15.02 14.78 14.88 101,570 -0.04(-0.25%)
Mar 23, 2004 14.87 14.96 14.78 14.92 145,038 -0.09(-0.62%)
Mar 22, 2004 15.35 15.35 14.89 15.01 215,513 -0.36(-2.36%)
Mar 19, 2004 15.61 15.61 15.35 15.37 104,905 -0.22(-1.43%)
Mar 18, 2004 15.70 15.71 15.43 15.60 89,411 -0.10(-0.65%)
Mar 17, 2004 15.66 15.80 15.56 15.70 74,886 +0.16(+1.02%)
Mar 16, 2004 15.59 15.77 15.54 15.54 122,551 -0.25(-1.59%)
Mar 15, 2004 15.75 15.99 15.66 15.79 80,051 +0.00(+0.00%)
Mar 12, 2004 15.61 15.98 15.60 15.79 91,240 +0.13(+0.83%)
Mar 11, 2004 16.03 16.06 15.66 15.66 131,374 -0.46(-2.88%)
Mar 10, 2004 16.25 16.26 16.13 16.13 102,430 -0.12(-0.74%)
Mar 09, 2004 16.48 16.48 16.17 16.25 107,057 -0.22(-1.35%)
Mar 08, 2004 16.36 16.56 16.36 16.47 90,918 +0.11(+0.68%)
Mar 05, 2004 16.08 16.36 16.03 16.36 66,601 +0.22(+1.38%)
Mar 04, 2004 16.14 16.22 16.04 16.13 49,171 -0.07(-0.40%)
Mar 03, 2004 16.26 16.26 16.04 16.20 45,728 -0.07(-0.40%)
Mar 02, 2004 16.59 16.59 16.03 16.26 106,842 -0.09(-0.57%)
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.