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 14.27 14.30 14.16 14.23 48,200 -0.03(-0.21%)
Aug 30, 2004 14.39 14.45 14.26 14.26 27,900 -0.15(-1.04%)
Aug 27, 2004 14.36 14.50 14.36 14.41 28,300 +0.02(+0.14%)
Aug 26, 2004 14.45 14.47 14.35 14.39 35,700 -0.07(-0.48%)
Aug 25, 2004 14.31 14.49 14.31 14.46 26,500 +0.14(+0.98%)
Aug 24, 2004 14.45 14.47 14.25 14.32 31,800 -0.03(-0.21%)
Aug 23, 2004 14.32 14.40 14.30 14.35 27,100 +0.10(+0.70%)
Aug 20, 2004 14.15 14.33 14.10 14.25 37,600 +0.11(+0.78%)
Aug 19, 2004 14.14 14.22 14.04 14.14 30,300 +0.03(+0.21%)
Aug 18, 2004 13.98 14.15 13.91 14.11 69,400 +0.11(+0.79%)
Aug 17, 2004 13.95 14.11 13.85 14.00 48,900 +0.08(+0.57%)
Aug 16, 2004 13.75 13.99 13.70 13.92 44,300 +0.18(+1.31%)
Aug 13, 2004 13.61 13.75 13.61 13.74 41,500 +0.16(+1.18%)
Aug 12, 2004 13.75 13.75 13.58 13.58 40,900 -0.24(-1.74%)
Aug 11, 2004 13.90 13.90 13.61 13.82 43,700 -0.08(-0.58%)
Aug 10, 2004 13.78 14.05 13.70 13.90 52,300 +0.06(+0.43%)
Aug 09, 2004 13.82 13.90 13.75 13.84 34,500 +0.01(+0.07%)
Aug 06, 2004 14.02 14.02 13.82 13.83 98,100 -0.24(-1.71%)
Aug 05, 2004 14.30 14.30 14.07 14.07 38,800 -0.16(-1.12%)
Aug 04, 2004 14.20 14.40 14.11 14.23 40,700 -0.07(-0.49%)
Aug 03, 2004 14.42 14.49 14.25 14.30 39,300 -0.13(-0.90%)
Aug 02, 2004 14.40 14.48 14.30 14.43 32,100 -0.02(-0.14%)
Jul 30, 2004 14.32 14.59 14.32 14.45 50,900 +0.10(+0.70%)
Jul 29, 2004 14.28 14.49 14.22 14.35 52,000 +0.15(+1.06%)
Jul 28, 2004 14.25 14.35 13.92 14.20 139,500 -0.13(-0.91%)
Jul 27, 2004 14.40 14.49 14.05 14.33 107,500 -0.23(-1.58%)
Jul 26, 2004 14.89 15.17 14.50 14.56 54,500 -0.37(-2.48%)
Jul 23, 2004 14.95 15.00 14.90 14.93 59,500 -0.04(-0.27%)
Jul 22, 2004 15.01 15.06 14.95 14.97 53,800 -0.10(-0.66%)
Jul 21, 2004 15.06 15.18 15.05 15.07 96,800 -0.01(-0.07%)
Jul 20, 2004 15.05 15.13 15.02 15.08 28,100 +0.03(+0.20%)
Jul 19, 2004 15.05 15.10 14.98 15.05 60,200 -0.09(-0.59%)
Jul 16, 2004 15.05 15.17 15.01 15.14 45,700 +0.07(+0.46%)
Jul 15, 2004 15.10 15.10 15.00 15.07 41,500 +0.04(+0.27%)
Jul 14, 2004 14.99 15.09 14.97 15.03 62,100 -0.02(-0.13%)
Jul 13, 2004 15.00 15.05 15.00 15.05 44,000 +0.03(+0.20%)
Jul 12, 2004 15.00 15.04 14.95 15.02 45,900 -0.09(-0.60%)
Jul 09, 2004 15.15 15.22 15.09 15.11 52,800 -0.05(-0.33%)
Jul 08, 2004 15.25 15.25 15.16 15.16 101,500 -0.09(-0.59%)
Jul 07, 2004 15.19 15.36 15.12 15.25 15,300 +0.06(+0.39%)
Jul 06, 2004 15.20 15.26 15.10 15.19 56,500 -0.09(-0.59%)
Jul 02, 2004 15.35 15.37 15.25 15.28 14,800 -0.02(-0.13%)
Jul 01, 2004 15.37 15.48 15.12 15.30 48,800 -0.12(-0.78%)
Jun 30, 2004 15.46 15.50 15.32 15.42 51,000 -0.07(-0.45%)
Jun 29, 2004 15.32 15.60 15.32 15.49 42,500 -0.01(-0.06%)
Jun 28, 2004 15.38 15.86 15.38 15.50 60,600 +0.19(+1.24%)
Jun 25, 2004 15.05 15.47 15.05 15.31 38,200 +0.06(+0.39%)
Jun 24, 2004 15.30 15.49 15.25 15.25 37,200 -0.05(-0.33%)
Jun 23, 2004 15.25 15.31 15.10 15.30 37,900 +0.10(+0.66%)
Jun 22, 2004 15.21 15.32 15.15 15.20 42,800 +0.00(+0.00%)
Jun 21, 2004 15.35 15.36 15.20 15.20 49,200 -0.05(-0.33%)
Jun 18, 2004 15.02 15.28 15.01 15.25 54,400 +0.19(+1.26%)
Jun 17, 2004 15.21 15.35 15.02 15.06 68,900 -0.15(-0.99%)
Jun 16, 2004 15.20 15.35 15.16 15.21 34,300 -0.04(-0.26%)
Jun 15, 2004 15.21 15.36 15.20 15.25 47,800 +0.14(+0.93%)
Jun 14, 2004 15.65 15.65 15.11 15.11 45,600 -0.57(-3.64%)
Jun 10, 2004 15.66 15.73 15.65 15.68 27,400 +0.00(+0.00%)
Jun 09, 2004 15.63 15.75 15.61 15.68 41,800 -0.05(-0.32%)
Jun 08, 2004 15.60 15.75 15.57 15.73 60,500 -0.02(-0.13%)
Jun 07, 2004 15.60 15.75 15.60 15.75 52,600 +0.12(+0.77%)
Jun 04, 2004 15.35 15.64 15.35 15.63 57,400 +0.18(+1.17%)
Jun 03, 2004 15.66 15.76 15.44 15.45 58,500 -0.13(-0.83%)
Jun 02, 2004 15.55 15.60 15.50 15.58 35,000 +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.