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 (%)
Oct 31, 2005 14.75 14.76 14.58 14.72 42,500 +0.06(+0.44%)
Oct 28, 2005 14.54 14.69 14.42 14.66 41,639 +0.12(+0.83%)
Oct 27, 2005 14.73 14.73 14.49 14.54 26,683 -0.29(-1.94%)
Oct 26, 2005 14.66 14.82 14.65 14.82 36,582 +0.15(+1.01%)
Oct 25, 2005 14.59 14.73 14.45 14.68 56,487 +0.04(+0.25%)
Oct 24, 2005 14.40 14.64 14.40 14.64 29,588 +0.23(+1.61%)
Oct 21, 2005 14.41 14.64 14.41 14.41 34,538 -0.04(-0.26%)
Oct 20, 2005 14.48 14.63 14.40 14.44 43,253 -0.17(-1.15%)
Oct 19, 2005 14.37 14.61 14.28 14.61 42,822 +0.11(+0.77%)
Oct 18, 2005 14.55 14.58 14.50 14.50 38,841 -0.04(-0.26%)
Oct 17, 2005 14.43 14.54 14.43 14.54 25,500 +0.12(+0.84%)
Oct 14, 2005 14.23 14.42 14.23 14.42 42,715 +0.10(+0.71%)
Oct 13, 2005 14.48 14.48 13.95 14.31 64,126 -0.19(-1.28%)
Oct 12, 2005 14.68 14.68 14.41 14.50 29,696 -0.20(-1.39%)
Oct 11, 2005 14.70 14.78 14.40 14.70 28,190 -0.05(-0.32%)
Oct 10, 2005 14.92 14.92 14.75 14.75 16,139 -0.13(-0.87%)
Oct 07, 2005 14.84 14.94 14.75 14.88 31,848 +0.00(+0.00%)
Oct 06, 2005 14.98 14.98 14.80 14.88 48,202 -0.25(-1.66%)
Oct 05, 2005 15.29 15.29 15.02 15.13 47,449 -0.20(-1.33%)
Oct 04, 2005 15.46 15.49 15.34 15.34 61,006 +0.02(+0.12%)
Oct 03, 2005 15.34 15.45 15.32 15.32 34,107 -0.02(-0.12%)
Sep 30, 2005 15.27 15.34 15.23 15.34 65,310 +0.14(+0.92%)
Sep 29, 2005 15.06 15.20 15.00 15.20 51,107 +0.16(+1.05%)
Sep 28, 2005 14.97 15.04 14.94 15.04 46,911 +0.14(+0.94%)
Sep 27, 2005 15.00 15.01 14.90 14.90 76,177 -0.05(-0.31%)
Sep 26, 2005 14.97 15.06 14.92 14.94 37,765 -0.03(-0.19%)
Sep 23, 2005 14.97 14.99 14.82 14.97 58,854 +0.03(+0.19%)
Sep 22, 2005 14.91 14.97 14.87 14.94 41,854 +0.04(+0.25%)
Sep 21, 2005 15.01 15.01 14.91 14.91 64,987 -0.15(-0.99%)
Sep 20, 2005 15.07 15.12 15.02 15.06 42,392 +0.04(+0.25%)
Sep 19, 2005 15.15 15.15 15.02 15.02 48,955 -0.13(-0.86%)
Sep 16, 2005 15.12 15.20 15.11 15.15 13,772 +0.06(+0.37%)
Sep 15, 2005 15.07 15.17 15.07 15.09 43,360 -0.01(-0.06%)
Sep 14, 2005 15.18 15.24 15.09 15.10 26,360 -0.03(-0.18%)
Sep 13, 2005 15.18 15.19 15.12 15.13 68,645 -0.06(-0.43%)
Sep 12, 2005 15.10 15.24 15.07 15.20 52,398 +0.10(+0.68%)
Sep 09, 2005 15.00 15.09 15.00 15.09 24,316 +0.07(+0.43%)
Sep 08, 2005 14.99 15.06 14.95 15.03 38,303 +0.08(+0.56%)
Sep 07, 2005 14.94 14.99 14.91 14.94 49,709 -0.02(-0.12%)
Sep 06, 2005 14.87 15.06 14.83 14.96 59,607 +0.10(+0.69%)
Sep 02, 2005 14.90 14.93 14.83 14.86 32,493 -0.05(-0.31%)
Sep 01, 2005 14.84 14.91 14.80 14.91 82,418 +0.11(+0.75%)
Aug 31, 2005 14.65 14.80 14.59 14.80 30,664 +0.24(+1.66%)
Aug 30, 2005 14.54 14.57 14.48 14.55 34,430 +0.03(+0.19%)
Aug 29, 2005 14.56 14.66 14.48 14.53 43,791 -0.11(-0.76%)
Aug 26, 2005 14.68 14.68 14.61 14.64 49,171 -0.02(-0.13%)
Aug 25, 2005 14.64 14.75 14.63 14.66 280,286 -0.01(-0.06%)
Aug 24, 2005 14.68 14.75 14.66 14.67 67,677 -0.01(-0.06%)
Aug 23, 2005 14.71 14.71 14.59 14.68 44,221 +0.02(+0.13%)
Aug 22, 2005 14.65 14.73 14.65 14.66 54,550 +0.01(+0.06%)
Aug 19, 2005 14.68 14.71 14.60 14.65 44,759 -0.07(-0.50%)
Aug 18, 2005 14.75 14.81 14.68 14.72 62,405 -0.09(-0.63%)
Aug 17, 2005 14.86 14.87 14.81 14.81 32,601 -0.06(-0.44%)
Aug 16, 2005 14.99 15.03 14.85 14.88 23,778 -0.12(-0.81%)
Aug 15, 2005 14.90 15.07 14.90 15.00 39,272 +0.09(+0.62%)
Aug 12, 2005 14.96 14.98 14.73 14.91 55,304 -0.06(-0.37%)
Aug 11, 2005 14.93 15.07 14.93 14.96 56,810 +0.02(+0.13%)
Aug 10, 2005 14.98 15.08 14.89 14.94 37,981 -0.05(-0.31%)
Aug 09, 2005 14.93 15.09 14.90 14.99 25,284 +0.07(+0.44%)
Aug 08, 2005 15.11 15.11 14.92 14.93 38,949 -0.15(-0.99%)
Aug 05, 2005 15.22 15.22 15.07 15.07 19,582 -0.21(-1.40%)
Aug 04, 2005 15.34 15.35 15.24 15.29 23,240 -0.13(-0.84%)
Aug 03, 2005 15.33 15.43 15.29 15.42 68,753 +0.08(+0.55%)
Aug 02, 2005 15.29 15.34 15.26 15.34 99,310 +0.08(+0.55%)
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.