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 (%)
Aug 29, 2014 19.60 19.70 19.70 19.70 1,889 +0.06(+0.29%)
Aug 28, 2014 19.55 19.67 19.53 19.64 9,472 -0.00(-0.00%)
Aug 27, 2014 19.61 19.68 19.61 19.64 24,141 +0.01(+0.05%)
Aug 26, 2014 19.55 19.64 19.55 19.63 121,998 +0.08(+0.39%)
Aug 25, 2014 19.65 19.65 19.48 19.55 32,551 +0.04(+0.20%)
Aug 22, 2014 19.53 19.53 19.44 19.51 28,454 +0.01(+0.05%)
Aug 21, 2014 19.53 19.53 19.45 19.50 6,217 +0.01(+0.05%)
Aug 20, 2014 19.36 19.50 19.36 19.50 8,498 +0.10(+0.49%)
Aug 19, 2014 19.39 19.43 19.38 19.40 18,810 +0.11(+0.59%)
Aug 18, 2014 19.23 19.29 19.08 19.29 2,170 +0.20(+1.05%)
Aug 15, 2014 19.14 19.17 19.01 19.08 2,850 +0.05(+0.28%)
Aug 14, 2014 19.00 19.03 18.94 19.03 910 +0.10(+0.53%)
Aug 13, 2014 18.91 18.97 18.87 18.93 10,742 +0.09(+0.49%)
Aug 12, 2014 18.86 18.86 18.81 18.84 4,571 -0.10(-0.50%)
Aug 11, 2014 18.90 18.93 18.90 18.93 1,151 +0.16(+0.86%)
Aug 08, 2014 18.62 18.62 18.52 18.77 5,326 +0.16(+0.87%)
Aug 07, 2014 18.75 18.75 18.57 18.61 32,785 -0.10(-0.51%)
Aug 06, 2014 18.60 18.78 18.57 18.70 9,165 -0.01(-0.05%)
Aug 05, 2014 18.80 18.81 18.65 18.71 4,080 -0.14(-0.76%)
Aug 04, 2014 18.84 18.86 18.72 18.86 14,158 +0.09(+0.46%)
Aug 01, 2014 18.81 18.89 18.66 18.77 2,486 -0.01(-0.06%)
Jul 31, 2014 19.03 19.05 18.78 18.78 6,724 -0.43(-2.23%)
Jul 30, 2014 19.39 19.39 19.21 19.21 9,726 -0.06(-0.30%)
Jul 29, 2014 19.37 19.44 19.27 19.27 5,625 -0.08(-0.44%)
Jul 28, 2014 19.44 19.44 19.25 19.35 9,189 -0.03(-0.15%)
Jul 25, 2014 19.43 19.45 19.37 19.38 12,168 -0.10(-0.54%)
Jul 24, 2014 19.53 19.57 19.44 19.49 5,381 -0.03(-0.15%)
Jul 23, 2014 19.50 19.55 19.49 19.51 3,408 -0.01(-0.03%)
Jul 22, 2014 19.54 19.54 19.51 19.52 3,167 +0.16(+0.82%)
Jul 21, 2014 19.36 19.36 19.29 19.36 3,483 -0.08(-0.42%)
Jul 18, 2014 19.27 19.44 19.27 19.44 3,673 +0.26(+1.37%)
Jul 17, 2014 19.39 19.43 19.18 19.18 2,451 -0.27(-1.37%)
Jul 16, 2014 19.44 19.49 19.39 19.45 5,318 +0.09(+0.44%)
Jul 15, 2014 19.44 19.44 19.31 19.36 2,295 -0.08(-0.39%)
Jul 14, 2014 19.51 19.51 19.44 19.44 6,619 +0.09(+0.49%)
Jul 11, 2014 19.37 19.37 19.32 19.34 2,715 -0.04(-0.19%)
Jul 10, 2014 19.11 19.41 19.11 19.38 8,536 -0.04(-0.20%)
Jul 09, 2014 19.38 19.43 19.36 19.42 5,962 +0.10(+0.49%)
Jul 08, 2014 19.48 19.48 19.21 19.32 26,427 -0.14(-0.73%)
Jul 07, 2014 19.70 19.70 19.47 19.47 14,694 -0.21(-1.08%)
Jul 03, 2014 19.67 19.68 19.68 19.68 11,754 +0.12(+0.60%)
Jul 02, 2014 19.65 19.65 19.55 19.56 12,781 -0.05(-0.24%)
Jul 01, 2014 19.44 19.66 19.44 19.61 17,810 +0.17(+0.88%)
Jun 30, 2014 19.37 19.45 19.27 19.44 5,635 +0.15(+0.76%)
Jun 27, 2014 19.28 19.33 19.25 19.29 3,633 +0.01(+0.03%)
Jun 26, 2014 19.33 19.33 19.17 19.29 1,828 -0.02(-0.10%)
Jun 25, 2014 19.08 19.30 19.08 19.30 7,699 +0.12(+0.65%)
Jun 24, 2014 19.39 19.46 19.17 19.18 8,481 -0.18(-0.92%)
Jun 23, 2014 19.36 19.36 19.36 19.36 2,995 -0.06(-0.29%)
Jun 20, 2014 19.39 19.42 19.33 19.42 6,569 +0.02(+0.10%)
Jun 19, 2014 19.38 19.40 19.32 19.40 4,942 +0.09(+0.44%)
Jun 18, 2014 19.26 19.31 19.16 19.31 3,288 +0.08(+0.40%)
Jun 17, 2014 19.13 19.26 19.09 19.24 9,786 +0.12(+0.65%)
Jun 16, 2014 19.11 19.12 19.02 19.11 14,416 +0.06(+0.30%)
Jun 13, 2014 18.98 19.12 18.98 19.05 4,599 +0.05(+0.25%)
Jun 12, 2014 19.13 19.13 18.99 19.01 9,411 -0.23(-1.19%)
Jun 11, 2014 19.21 19.26 19.17 19.24 11,588 -0.06(-0.30%)
Jun 10, 2014 19.38 19.38 19.21 19.29 5,736 +0.03(+0.15%)
Jun 06, 2014 19.10 19.29 19.10 19.26 28,457 +0.14(+0.75%)
Jun 05, 2014 18.90 19.14 18.90 19.12 9,063 +0.15(+0.81%)
Jun 04, 2014 18.89 18.99 18.86 18.97 11,096 +0.07(+0.39%)
Jun 03, 2014 18.80 18.91 18.80 18.89 9,445 +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.