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, 2004 13.26 13.29 13.16 13.23 51,860 -0.03(-0.21%)
Aug 30, 2004 13.37 13.43 13.25 13.25 30,019 -0.14(-1.04%)
Aug 27, 2004 13.35 13.48 13.35 13.39 30,449 +0.02(+0.14%)
Aug 26, 2004 13.43 13.45 13.34 13.37 38,411 -0.06(-0.48%)
Aug 25, 2004 13.30 13.47 13.30 13.44 28,512 +0.13(+0.98%)
Aug 24, 2004 13.43 13.45 13.24 13.31 34,215 -0.03(-0.21%)
Aug 23, 2004 13.31 13.38 13.29 13.34 29,158 +0.09(+0.70%)
Aug 20, 2004 13.15 13.32 13.10 13.24 40,455 +0.10(+0.78%)
Aug 19, 2004 13.14 13.22 13.05 13.14 32,601 +0.03(+0.21%)
Aug 18, 2004 12.99 13.15 12.93 13.11 74,671 +0.10(+0.79%)
Aug 17, 2004 12.97 13.11 12.87 13.01 52,614 +0.07(+0.57%)
Aug 16, 2004 12.78 13.00 12.73 12.94 47,664 +0.17(+1.31%)
Aug 13, 2004 12.65 12.78 12.65 12.77 44,652 +0.15(+1.18%)
Aug 12, 2004 12.78 12.78 12.62 12.62 44,006 -0.22(-1.74%)
Aug 11, 2004 12.92 12.92 12.65 12.84 47,019 -0.07(-0.58%)
Aug 10, 2004 12.81 13.06 12.73 12.92 56,272 +0.06(+0.43%)
Aug 09, 2004 12.84 12.92 12.78 12.86 37,120 +0.01(+0.07%)
Aug 06, 2004 13.03 13.03 12.84 12.85 105,551 -0.22(-1.71%)
Aug 05, 2004 13.29 13.29 13.08 13.08 41,747 -0.15(-1.12%)
Aug 04, 2004 13.20 13.38 13.11 13.23 43,791 -0.06(-0.49%)
Aug 03, 2004 13.40 13.47 13.24 13.29 42,285 -0.12(-0.90%)
Aug 02, 2004 13.38 13.46 13.29 13.41 34,538 -0.02(-0.14%)
Jul 30, 2004 13.31 13.56 13.31 13.43 54,766 +0.09(+0.70%)
Jul 29, 2004 13.27 13.47 13.22 13.34 55,949 +0.14(+1.06%)
Jul 28, 2004 13.24 13.34 12.94 13.20 150,095 -0.12(-0.91%)
Jul 27, 2004 13.38 13.47 13.06 13.32 115,665 -0.21(-1.58%)
Jul 26, 2004 13.84 14.10 13.48 13.53 58,639 -0.34(-2.48%)
Jul 23, 2004 13.89 13.94 13.85 13.88 64,019 -0.04(-0.27%)
Jul 22, 2004 13.95 14.00 13.89 13.91 57,886 -0.09(-0.66%)
Jul 21, 2004 14.00 14.11 13.99 14.01 104,152 -0.01(-0.07%)
Jul 20, 2004 13.99 14.06 13.96 14.02 30,234 +0.03(+0.20%)
Jul 19, 2004 13.99 14.03 13.92 13.99 64,772 -0.08(-0.59%)
Jul 16, 2004 13.99 14.10 13.95 14.07 49,171 +0.06(+0.46%)
Jul 15, 2004 14.03 14.03 13.94 14.01 44,652 +0.04(+0.27%)
Jul 14, 2004 13.93 14.02 13.91 13.97 66,816 -0.02(-0.13%)
Jul 13, 2004 13.94 13.99 13.94 13.99 47,341 +0.03(+0.20%)
Jul 12, 2004 13.94 13.98 13.89 13.96 49,386 -0.08(-0.60%)
Jul 09, 2004 14.08 14.15 14.02 14.04 56,810 -0.05(-0.33%)
Jul 08, 2004 14.17 14.17 14.09 14.09 109,209 -0.08(-0.59%)
Jul 07, 2004 14.12 14.28 14.05 14.17 16,462 +0.06(+0.40%)
Jul 06, 2004 14.13 14.18 14.03 14.12 60,791 -0.08(-0.59%)
Jul 02, 2004 14.27 14.29 14.17 14.20 15,924 -0.02(-0.13%)
Jul 01, 2004 14.29 14.39 14.05 14.22 52,506 -0.11(-0.78%)
Jun 30, 2004 14.37 14.41 14.24 14.33 54,873 -0.06(-0.45%)
Jun 29, 2004 14.24 14.50 14.24 14.40 45,728 -0.01(-0.06%)
Jun 28, 2004 14.29 14.74 14.29 14.41 65,202 +0.18(+1.24%)
Jun 25, 2004 13.99 14.38 13.99 14.23 41,101 +0.06(+0.39%)
Jun 24, 2004 14.22 14.40 14.17 14.17 40,025 -0.05(-0.33%)
Jun 23, 2004 14.17 14.23 14.03 14.22 40,778 +0.09(+0.66%)
Jun 22, 2004 14.14 14.24 14.08 14.13 46,050 +0.00(+0.00%)
Jun 21, 2004 14.27 14.28 14.13 14.13 52,936 -0.05(-0.33%)
Jun 18, 2004 13.96 14.20 13.95 14.17 58,531 +0.18(+1.26%)
Jun 17, 2004 14.14 14.27 13.96 14.00 74,133 -0.14(-0.99%)
Jun 16, 2004 14.13 14.27 14.09 14.14 36,905 -0.04(-0.26%)
Jun 15, 2004 14.14 14.28 14.13 14.17 51,430 +0.13(+0.93%)
Jun 14, 2004 14.55 14.55 14.04 14.04 49,063 -0.53(-3.64%)
Jun 10, 2004 14.55 14.62 14.55 14.57 29,481 +0.00(+0.00%)
Jun 09, 2004 14.53 14.64 14.51 14.57 44,974 -0.05(-0.32%)
Jun 08, 2004 14.50 14.64 14.47 14.62 65,095 -0.02(-0.13%)
Jun 07, 2004 14.50 14.64 14.50 14.64 56,595 +0.11(+0.77%)
Jun 04, 2004 14.27 14.54 14.27 14.53 61,759 +0.17(+1.17%)
Jun 03, 2004 14.55 14.65 14.35 14.36 62,943 -0.12(-0.83%)
Jun 02, 2004 14.45 14.50 14.41 14.48 37,658 +0.00(+0.00%)
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.