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 31, 2015 19.24 19.31 19.24 19.28 1,627 +0.00(+0.02%)
Aug 28, 2015 19.21 19.28 19.21 19.28 3,375 +0.06(+0.30%)
Aug 27, 2015 19.05 19.28 18.97 19.22 6,976 +0.44(+2.34%)
Aug 26, 2015 18.76 18.80 18.40 18.78 5,317 +0.42(+2.29%)
Aug 25, 2015 18.71 18.84 18.35 18.36 7,130 -0.01(-0.05%)
Aug 24, 2015 18.31 18.97 17.77 18.37 8,158 -0.72(-3.76%)
Aug 21, 2015 19.41 19.45 19.09 19.09 5,765 -0.79(-4.00%)
Aug 20, 2015 20.06 20.06 19.88 19.88 1,586 -0.34(-1.70%)
Aug 19, 2015 20.14 20.23 20.14 20.23 3,934 -0.11(-0.56%)
Aug 18, 2015 20.43 20.43 20.34 20.34 1,387 -0.09(-0.43%)
Aug 17, 2015 20.16 20.43 20.16 20.43 4,801 +0.15(+0.72%)
Aug 14, 2015 20.10 20.28 20.09 20.28 2,416 +0.10(+0.47%)
Aug 13, 2015 20.23 20.26 20.19 20.19 2,189 +0.15(+0.76%)
Aug 12, 2015 19.79 20.03 19.79 20.03 2,431 -0.12(-0.62%)
Aug 11, 2015 20.20 20.20 20.14 20.16 1,090 -0.13(-0.66%)
Aug 10, 2015 20.16 20.29 20.16 20.29 1,411 +0.31(+1.53%)
Aug 07, 2015 20.09 20.09 19.99 19.99 1,013 -0.15(-0.76%)
Aug 06, 2015 20.38 20.38 20.06 20.14 2,631 -0.26(-1.27%)
Aug 05, 2015 20.49 20.49 20.38 20.40 541 +0.13(+0.65%)
Aug 04, 2015 20.29 20.32 20.26 20.27 2,476 +0.00(+0.01%)
Aug 03, 2015 20.41 20.41 20.19 20.26 8,080 -0.14(-0.70%)
Jul 31, 2015 20.41 20.42 20.41 20.41 2,947 +0.09(+0.47%)
Jul 30, 2015 20.25 20.32 20.25 20.31 4,087 +0.03(+0.14%)
Jul 29, 2015 20.13 20.28 20.13 20.28 5,207 +0.21(+1.05%)
Jul 28, 2015 19.94 20.07 19.94 20.07 3,937 +0.32(+1.60%)
Jul 27, 2015 19.75 19.81 19.74 19.76 40,900 -0.14(-0.72%)
Jul 24, 2015 20.10 20.13 19.88 19.90 7,546 -0.23(-1.14%)
Jul 23, 2015 20.31 20.35 20.11 20.13 7,698 -0.19(-0.94%)
Jul 22, 2015 20.31 20.34 20.25 20.32 3,513 +0.01(+0.05%)
Jul 21, 2015 20.44 20.44 20.28 20.31 5,973 -0.09(-0.42%)
Jul 20, 2015 20.38 20.45 20.38 20.40 169,980 +0.02(+0.09%)
Jul 17, 2015 20.44 20.44 20.38 20.38 1,501 -0.08(-0.37%)
Jul 16, 2015 20.47 20.48 20.45 20.46 1,054 +0.08(+0.38%)
Jul 15, 2015 20.41 20.41 20.38 20.38 477 -0.07(-0.33%)
Jul 14, 2015 20.37 20.46 20.37 20.45 2,257 +0.07(+0.36%)
Jul 13, 2015 20.35 20.37 20.35 20.37 1,453 +0.25(+1.25%)
Jul 10, 2015 20.02 20.13 20.02 20.12 1,827 +0.23(+1.18%)
Jul 09, 2015 19.97 19.97 19.89 19.89 1,640 +0.09(+0.47%)
Jul 08, 2015 19.95 19.95 19.79 19.79 1,299 -0.27(-1.35%)
Jul 07, 2015 19.92 20.06 19.80 20.06 2,116 +0.03(+0.14%)
Jul 06, 2015 20.08 20.11 19.97 20.03 3,134 -0.07(-0.33%)
Jul 02, 2015 20.18 20.10 20.10 20.10 27,371 -0.02(-0.09%)
Jul 01, 2015 20.20 20.20 20.12 20.12 2,899 +0.11(+0.57%)
Jun 30, 2015 20.11 20.11 19.96 20.01 11,839 +0.10(+0.53%)
Jun 29, 2015 20.29 20.29 19.90 19.90 4,225 -0.54(-2.62%)
Jun 26, 2015 20.45 20.45 20.38 20.44 624 +0.05(+0.23%)
Jun 25, 2015 20.47 20.47 20.39 20.39 1,113 -0.03(-0.14%)
Jun 24, 2015 20.53 20.53 20.40 20.42 15,648 -0.20(-0.95%)
Jun 23, 2015 20.60 20.66 20.58 20.61 6,416 +0.00(+0.00%)
Jun 22, 2015 20.65 20.65 20.61 20.61 869 -0.01(-0.04%)
Jun 19, 2015 20.57 20.62 20.57 20.62 1,332 +0.04(+0.22%)
Jun 18, 2015 20.49 20.58 20.49 20.58 964 +0.25(+1.23%)
Jun 17, 2015 20.26 20.33 20.26 20.33 11,071 +0.02(+0.09%)
Jun 16, 2015 20.32 20.37 20.31 20.31 1,725 +0.00(+0.00%)
Jun 15, 2015 20.32 20.32 20.19 20.31 2,637 -0.14(-0.70%)
Jun 12, 2015 20.39 20.48 20.53 20.45 3,770 -0.08(-0.37%)
Jun 11, 2015 20.54 20.54 20.53 20.53 450 +0.07(+0.34%)
Jun 10, 2015 20.29 20.47 20.29 20.46 2,876 +0.28(+1.40%)
Jun 09, 2015 20.18 20.25 20.12 20.17 7,426 -0.12(-0.57%)
Jun 08, 2015 20.28 20.29 20.28 20.29 1,176 -0.15(-0.74%)
Jun 05, 2015 20.39 20.44 20.36 20.44 6,104 +0.05(+0.23%)
Jun 04, 2015 20.56 20.56 20.38 20.39 9,254 -0.20(-0.97%)
Jun 03, 2015 20.62 20.62 20.56 20.59 1,178 +0.04(+0.18%)
Jun 02, 2015 20.56 20.56 20.56 20.56 209 +0.11(+0.56%)
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.