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 29, 2011 12.58 12.76 12.45 12.65 32,734 -0.08(-0.66%)
Jul 28, 2011 12.79 12.93 12.73 12.73 95,252 -0.07(-0.58%)
Jul 27, 2011 12.99 12.99 12.78 12.80 57,301 -0.41(-3.10%)
Jul 26, 2011 13.26 13.26 13.18 13.21 35,280 -0.09(-0.65%)
Jul 25, 2011 13.31 13.38 13.24 13.30 19,706 -0.16(-1.15%)
Jul 22, 2011 13.47 13.47 13.46 13.46 12,325 +0.06(+0.42%)
Jul 21, 2011 13.39 13.42 13.35 13.40 10,342 +0.15(+1.12%)
Jul 20, 2011 13.24 13.27 13.20 13.25 5,881 -0.02(-0.14%)
Jul 19, 2011 13.16 13.30 13.13 13.27 48,982 +0.34(+2.59%)
Jul 18, 2011 13.08 13.08 12.86 12.93 14,998 -0.20(-1.49%)
Jul 15, 2011 13.13 13.16 13.03 13.13 42,273 +0.02(+0.14%)
Jul 14, 2011 13.41 13.41 13.07 13.11 5,180 -0.16(-1.19%)
Jul 13, 2011 13.21 13.41 13.21 13.27 35,802 +0.08(+0.64%)
Jul 12, 2011 13.22 13.27 13.18 13.19 20,020 -0.11(-0.84%)
Jul 11, 2011 13.48 13.53 13.28 13.30 17,689 -0.36(-2.66%)
Jul 08, 2011 13.62 13.66 13.54 13.66 49,291 -0.11(-0.80%)
Jul 07, 2011 13.71 13.83 13.69 13.77 60,100 +0.22(+1.65%)
Jul 06, 2011 13.52 13.58 13.46 13.55 60,772 +0.00(+0.00%)
Jul 05, 2011 13.52 13.57 13.48 13.55 19,216 +0.06(+0.41%)
Jul 01, 2011 13.34 13.52 13.28 13.49 319,792 +0.20(+1.47%)
Jun 30, 2011 13.20 13.33 13.19 13.30 40,702 +0.17(+1.28%)
Jun 29, 2011 13.05 13.19 13.03 13.13 57,085 +0.12(+0.93%)
Jun 28, 2011 12.83 13.07 12.72 13.01 145,052 +0.20(+1.60%)
Jun 27, 2011 12.65 12.89 12.62 12.80 57,679 +0.11(+0.88%)
Jun 24, 2011 12.77 12.89 12.63 12.69 1,716,888 -0.08(-0.66%)
Jun 23, 2011 12.64 12.84 12.48 12.78 2,208,280 -0.02(-0.15%)
Jun 22, 2011 12.80 12.94 12.79 12.79 24,160 -0.08(-0.65%)
Jun 21, 2011 12.71 12.90 12.71 12.88 41,039 +0.35(+2.80%)
Jun 20, 2011 12.55 12.55 12.51 12.53 24,224 +0.10(+0.82%)
Jun 17, 2011 12.51 12.51 12.41 12.43 67,547 +0.03(+0.23%)
Jun 16, 2011 12.55 12.58 12.28 12.40 24,296 -0.11(-0.89%)
Jun 15, 2011 12.70 12.72 12.50 12.51 40,806 -0.30(-2.32%)
Jun 14, 2011 12.60 12.84 12.60 12.81 22,710 +0.33(+2.61%)
Jun 13, 2011 12.58 12.67 12.41 12.48 33,463 -0.07(-0.59%)
Jun 10, 2011 12.72 12.72 12.50 12.56 14,111 -0.24(-1.89%)
Jun 09, 2011 12.71 12.85 12.71 12.80 10,453 +0.10(+0.80%)
Jun 08, 2011 12.84 12.84 12.67 12.70 31,513 -0.16(-1.23%)
Jun 07, 2011 12.90 12.96 12.85 12.85 421,042 +0.03(+0.25%)
Jun 06, 2011 13.00 13.07 12.81 12.82 76,875 -0.23(-1.74%)
Jun 03, 2011 13.10 13.21 13.02 13.05 104,143 -0.12(-0.92%)
May 24, 2011 13.33 13.36 13.15 13.17 29,604 -0.10(-0.77%)
May 23, 2011 13.29 13.34 13.23 13.27 75,054 -0.29(-2.13%)
May 20, 2011 13.66 13.67 13.49 13.56 77,670 -0.16(-1.16%)
May 19, 2011 13.77 13.79 13.64 13.72 8,066 -0.03(-0.21%)
May 18, 2011 13.57 13.75 13.57 13.75 13,059 +0.25(+1.87%)
May 17, 2011 13.56 13.58 13.40 13.49 30,302 -0.11(-0.82%)
May 16, 2011 13.72 13.81 13.61 13.61 35,940 -0.20(-1.41%)
May 13, 2011 14.00 14.01 13.77 13.80 28,035 -0.18(-1.26%)
May 12, 2011 13.74 14.01 13.73 13.98 43,422 +0.11(+0.80%)
May 11, 2011 14.03 14.03 13.77 13.87 48,472 -0.20(-1.45%)
May 10, 2011 13.87 14.09 13.87 14.07 48,969 +0.21(+1.54%)
May 09, 2011 13.74 13.89 13.71 13.86 30,214 +0.11(+0.81%)
May 06, 2011 13.82 13.90 13.69 13.75 17,543 +0.05(+0.34%)
May 05, 2011 13.69 13.86 13.63 13.70 15,373 -0.06(-0.47%)
May 04, 2011 13.90 13.98 13.66 13.76 30,483 -0.09(-0.67%)
May 03, 2011 13.98 14.01 13.76 13.86 36,357 -0.18(-1.26%)
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.