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, 2017 21.00 21.00 20.77 20.79 3,049 -0.06(-0.28%)
Jul 28, 2017 20.96 20.96 20.81 20.84 14,885 -0.07(-0.32%)
Jul 27, 2017 21.15 21.15 20.88 20.91 9,332 -0.15(-0.69%)
Jul 26, 2017 21.10 21.13 21.06 21.06 1,588 -0.06(-0.28%)
Jul 25, 2017 21.06 21.19 21.06 21.11 5,600 +0.07(+0.35%)
Jul 24, 2017 21.09 21.09 21.04 21.04 1,133 -0.01(-0.05%)
Jul 21, 2017 21.11 21.11 21.07 21.05 2,342 -0.16(-0.78%)
Jul 20, 2017 21.22 21.22 21.16 21.22 4,500 +0.01(+0.07%)
Jul 19, 2017 21.11 21.23 21.11 21.20 19,590 +0.22(+1.06%)
Jul 18, 2017 20.95 20.98 20.92 20.98 2,848 -0.10(-0.48%)
Jul 17, 2017 21.00 21.08 20.99 21.08 19,527 +0.06(+0.29%)
Jul 14, 2017 20.91 21.02 20.91 21.02 9,025 +0.12(+0.56%)
Jul 13, 2017 20.77 20.94 20.77 20.90 3,963 +0.02(+0.10%)
Jul 12, 2017 20.88 20.94 20.86 20.88 2,473 +0.18(+0.88%)
Jul 11, 2017 20.72 20.74 20.60 20.70 4,558 -0.04(-0.18%)
Jul 10, 2017 20.61 20.74 20.60 20.74 18,056 +0.08(+0.37%)
Jul 07, 2017 20.55 20.67 20.55 20.66 1,208 +0.14(+0.66%)
Jul 06, 2017 20.46 20.52 20.46 20.52 5,076 -0.11(-0.52%)
Jul 05, 2017 20.62 20.68 20.62 20.63 1,787 -0.07(-0.35%)
Jul 03, 2017 20.71 20.75 20.70 20.70 2,299 +0.06(+0.31%)
Jun 30, 2017 20.64 20.65 20.56 20.64 6,997 +0.08(+0.40%)
Jun 29, 2017 20.49 20.56 20.49 20.56 1,192 -0.18(-0.87%)
Jun 28, 2017 20.66 20.78 20.66 20.74 12,754 +0.16(+0.78%)
Jun 27, 2017 20.62 20.68 20.58 20.58 2,406 -0.11(-0.54%)
Jun 26, 2017 20.71 20.72 20.64 20.69 10,037 +0.15(+0.75%)
Jun 23, 2017 20.55 20.55 20.53 20.53 3,989 +0.05(+0.25%)
Jun 22, 2017 20.40 20.53 20.40 20.48 5,229 +0.12(+0.61%)
Jun 21, 2017 20.47 20.51 20.32 20.36 45,695 -0.12(-0.58%)
Jun 20, 2017 20.52 20.52 20.45 20.48 5,493 -0.18(-0.88%)
Jun 19, 2017 20.49 20.70 20.49 20.66 11,115 +0.26(+1.30%)
Jun 16, 2017 20.38 20.42 20.38 20.39 943 -0.10(-0.46%)
Jun 15, 2017 20.50 20.50 20.44 20.49 1,541 -0.16(-0.77%)
Jun 14, 2017 20.84 20.84 20.58 20.65 2,263 -0.09(-0.46%)
Jun 13, 2017 20.78 20.78 20.74 20.74 1,059 +0.10(+0.49%)
Jun 12, 2017 20.65 20.73 20.64 20.64 2,644 -0.01(-0.03%)
Jun 09, 2017 20.66 20.72 20.63 20.65 3,128 +0.03(+0.14%)
Jun 08, 2017 20.52 20.68 20.52 20.62 9,485 +0.13(+0.61%)
Jun 07, 2017 20.57 20.57 20.49 20.49 5,899 +0.03(+0.14%)
Jun 06, 2017 20.46 20.50 20.42 20.46 4,248 -0.13(-0.61%)
Jun 05, 2017 20.56 20.59 20.54 20.59 2,911 -0.06(-0.28%)
Jun 02, 2017 20.68 20.70 20.63 20.65 1,505 +0.05(+0.23%)
Jun 01, 2017 20.36 20.61 20.36 20.60 39,478 +0.32(+1.58%)
May 31, 2017 20.31 20.31 20.14 20.28 2,329 +0.04(+0.18%)
May 30, 2017 20.25 20.26 20.24 20.24 2,606 -0.12(-0.57%)
May 26, 2017 20.26 20.36 20.26 20.36 4,522 +0.06(+0.31%)
May 25, 2017 20.28 20.36 20.26 20.29 5,518 +0.02(+0.12%)
May 24, 2017 20.27 20.27 20.27 20.27 1,095 -0.08(-0.40%)
May 23, 2017 20.44 20.44 20.35 20.35 2,975 -0.04(-0.19%)
May 22, 2017 20.36 20.43 20.36 20.39 2,334 +0.04(+0.21%)
May 19, 2017 20.31 20.35 20.31 20.35 1,285 +0.26(+1.29%)
May 18, 2017 20.11 20.13 20.09 20.09 1,610 -0.19(-0.95%)
May 17, 2017 20.27 20.28 20.27 20.28 588 -0.17(-0.84%)
May 16, 2017 20.54 20.54 20.44 20.46 3,305 -0.06(-0.32%)
May 15, 2017 20.60 20.65 20.52 20.52 2,113 +0.08(+0.41%)
May 12, 2017 20.53 20.53 20.43 20.44 3,730 -0.20(-0.98%)
May 11, 2017 20.66 20.68 20.51 20.64 3,671 -0.20(-0.97%)
May 10, 2017 20.75 20.84 20.74 20.84 5,110 +0.17(+0.83%)
May 09, 2017 20.69 20.70 20.65 20.67 6,889 +0.09(+0.42%)
May 08, 2017 20.60 20.72 20.55 20.58 3,470 -0.09(-0.42%)
May 05, 2017 20.44 20.67 20.44 20.67 5,892 +0.27(+1.32%)
May 04, 2017 20.45 20.45 20.39 20.40 2,736 -0.15(-0.75%)
May 03, 2017 20.70 20.70 20.49 20.55 6,790 -0.16(-0.79%)
May 02, 2017 20.73 20.76 20.69 20.72 1,199 +0.01(+0.05%)
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.