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 (%)
Jul 31, 2009 8.653 8.829 8.551 8.746 31,583 -0.03(-0.32%)
Jul 30, 2009 8.764 8.857 8.764 8.774 20,903 +0.01(+0.11%)
Jul 29, 2009 8.709 8.783 8.681 8.764 28,911 +0.03(+0.32%)
Jul 28, 2009 8.709 8.755 8.671 8.736 26,536 +0.06(+0.64%)
Jul 27, 2009 8.699 8.699 8.616 8.681 9,865 -0.04(-0.45%)
Jul 24, 2009 8.681 8.727 8.634 8.720 14,178 +0.00(+0.02%)
Jul 23, 2009 8.532 8.746 8.532 8.718 21,905 +0.14(+1.63%)
Jul 22, 2009 8.606 8.625 8.569 8.578 20,658 +0.04(+0.44%)
Jul 21, 2009 8.569 8.569 8.476 8.541 16,617 -0.02(-0.22%)
Jul 20, 2009 8.467 8.560 8.467 8.560 27,232 +0.12(+1.43%)
Jul 17, 2009 8.420 8.458 8.420 8.439 5,989 -0.03(-0.39%)
Jul 16, 2009 8.383 8.472 8.355 8.472 12,455 +0.12(+1.40%)
Jul 15, 2009 8.262 8.365 8.253 8.355 12,595 +0.18(+2.19%)
Jul 14, 2009 8.104 8.188 8.077 8.177 11,186 +0.08(+1.00%)
Jul 13, 2009 7.984 8.104 7.965 8.095 21,065 +0.11(+1.40%)
Jul 10, 2009 8.039 8.039 7.946 7.984 12,103 +0.01(+0.12%)
Jul 09, 2009 7.993 7.993 7.965 7.974 7,810 +0.04(+0.47%)
Jul 08, 2009 7.974 7.974 7.863 7.937 37,802 -0.08(-1.04%)
Jul 07, 2009 8.049 8.049 7.993 8.021 4,217 -0.01(-0.12%)
Jul 06, 2009 8.058 8.104 7.993 8.030 11,461 -0.10(-1.26%)
Jul 02, 2009 8.253 8.253 8.130 8.132 13,444 -0.21(-2.56%)
Jul 01, 2009 8.318 8.393 8.318 8.346 14,631 +0.10(+1.24%)
Jun 30, 2009 8.346 8.346 8.225 8.244 8,419 -0.02(-0.22%)
Jun 29, 2009 8.225 8.293 8.188 8.262 14,012 +0.05(+0.57%)
Jun 26, 2009 8.216 8.253 8.197 8.216 2,632 +0.01(+0.11%)
Jun 25, 2009 8.058 8.216 8.058 8.207 10,278 +0.21(+2.58%)
Jun 24, 2009 8.030 8.049 8.000 8.000 5,922 +0.08(+1.03%)
Jun 23, 2009 8.011 8.011 7.918 7.919 142,382 -0.07(-0.93%)
Jun 22, 2009 8.039 8.039 7.993 7.993 5,816 -0.20(-2.38%)
Jun 19, 2009 8.207 8.248 8.188 8.188 6,376 +0.04(+0.47%)
Jun 18, 2009 8.104 8.169 8.095 8.150 12,492 +0.01(+0.10%)
Jun 17, 2009 8.030 8.142 8.030 8.142 7,796 +0.15(+1.86%)
Jun 16, 2009 8.151 8.151 7.974 7.993 21,311 -0.09(-1.15%)
Jun 15, 2009 8.142 8.142 8.021 8.086 29,676 -0.15(-1.81%)
Jun 12, 2009 8.197 8.235 8.151 8.235 12,934 -0.05(-0.56%)
Jun 11, 2009 8.272 8.327 8.272 8.281 9,130 +0.00(+0.00%)
Jun 10, 2009 8.448 8.448 8.169 8.281 8,769 -0.07(-0.89%)
Jun 09, 2009 8.339 8.383 8.309 8.355 10,125 +0.04(+0.45%)
Jun 08, 2009 8.300 8.318 8.226 8.318 14,055 -0.02(-0.22%)
Jun 05, 2009 8.439 8.439 8.290 8.337 21,620 -0.04(-0.48%)
Jun 04, 2009 8.334 8.383 8.300 8.377 7,286 +0.00(+0.04%)
Jun 03, 2009 8.355 8.374 8.311 8.374 90,832 +0.00(+0.00%)
Jun 02, 2009 8.235 8.411 8.235 8.374 155,190 +0.10(+1.24%)
Jun 01, 2009 8.160 8.281 8.160 8.272 22,242 +0.20(+2.53%)
May 29, 2009 7.993 8.067 7.965 8.067 41,624 +0.07(+0.93%)
May 28, 2009 7.929 8.021 7.928 7.993 7,784 -0.07(-0.81%)
May 27, 2009 8.086 8.151 8.030 8.058 26,329 -0.05(-0.57%)
May 26, 2009 7.974 8.143 7.965 8.104 44,797 +0.13(+1.63%)
May 22, 2009 7.937 7.974 7.937 7.974 2,024 +0.07(+0.94%)
May 21, 2009 7.965 7.965 7.881 7.900 16,944 -0.14(-1.73%)
May 20, 2009 8.077 8.143 8.039 8.039 24,720 +0.01(+0.12%)
May 19, 2009 7.993 8.086 7.993 8.030 12,826 +0.04(+0.47%)
May 18, 2009 7.919 7.993 7.900 7.993 48,511 +0.11(+1.41%)
May 15, 2009 7.863 7.930 7.863 7.882 20,694 -0.06(-0.69%)
May 14, 2009 7.881 7.965 7.878 7.937 21,802 +0.09(+1.18%)
May 13, 2009 7.900 7.910 7.826 7.844 9,602 -0.17(-2.09%)
May 12, 2009 8.002 8.039 7.928 8.011 55,123 -0.03(-0.35%)
May 11, 2009 7.928 8.058 7.928 8.039 35,865 +0.03(+0.35%)
May 08, 2009 8.039 8.086 7.965 8.011 51,939 +0.07(+0.82%)
May 07, 2009 8.095 8.095 7.928 7.946 22,266 -0.07(-0.93%)
May 06, 2009 8.086 8.086 7.985 8.021 22,639 -0.03(-0.35%)
May 05, 2009 8.058 8.123 8.030 8.049 11,718 -0.06(-0.69%)
May 04, 2009 8.021 8.104 8.021 8.104 45,046 +0.13(+1.63%)
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.