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 (%)
Sep 30, 2009 9.043 9.192 8.997 9.108 14,244 -0.06(-0.61%)
Sep 29, 2009 9.145 9.201 9.145 9.164 35,201 +0.02(+0.20%)
Sep 28, 2009 8.987 9.192 8.987 9.145 32,699 +0.15(+1.65%)
Sep 25, 2009 9.015 9.025 8.979 8.997 11,740 -0.06(-0.62%)
Sep 24, 2009 9.183 9.183 9.015 9.052 9,359 -0.14(-1.52%)
Sep 23, 2009 9.267 9.322 9.192 9.192 37,905 -0.11(-1.20%)
Sep 22, 2009 9.331 9.331 9.275 9.303 29,312 +0.02(+0.20%)
Sep 21, 2009 9.220 9.322 9.220 9.285 53,274 +0.00(+0.00%)
Sep 18, 2009 9.229 9.322 9.229 9.285 37,886 +0.04(+0.40%)
Sep 17, 2009 9.266 9.294 9.238 9.248 13,704 -0.01(-0.10%)
Sep 16, 2009 9.127 9.257 9.127 9.257 36,920 +0.11(+1.22%)
Sep 15, 2009 9.043 9.145 9.043 9.145 39,495 +0.07(+0.72%)
Sep 14, 2009 8.959 9.080 8.959 9.080 22,015 +0.07(+0.83%)
Sep 11, 2009 9.025 9.034 8.969 9.006 17,603 -0.04(-0.41%)
Sep 10, 2009 8.932 9.043 8.932 9.043 11,335 +0.08(+0.93%)
Sep 09, 2009 8.867 8.980 8.867 8.959 31,979 +0.11(+1.26%)
Sep 08, 2009 8.801 8.848 8.801 8.848 10,909 +0.07(+0.74%)
Sep 04, 2009 8.709 8.783 8.709 8.783 14,671 +0.10(+1.18%)
Sep 03, 2009 8.588 8.681 8.560 8.681 6,872 +0.08(+0.97%)
Sep 02, 2009 8.569 8.625 8.543 8.597 7,756 -0.03(-0.32%)
Sep 01, 2009 8.736 8.839 8.606 8.625 36,147 -0.14(-1.59%)
Aug 31, 2009 8.811 8.811 8.746 8.764 30,436 -0.10(-1.15%)
Aug 28, 2009 8.950 8.950 8.848 8.867 15,997 -0.03(-0.31%)
Aug 27, 2009 8.885 8.895 8.783 8.894 13,488 +0.01(+0.10%)
Aug 26, 2009 8.904 8.941 8.885 8.885 9,593 -0.02(-0.21%)
Aug 25, 2009 8.885 8.959 8.885 8.904 25,593 +0.05(+0.52%)
Aug 24, 2009 8.904 8.940 8.857 8.857 13,144 -0.05(-0.52%)
Aug 21, 2009 8.829 8.922 8.829 8.904 18,348 +0.11(+1.27%)
Aug 20, 2009 8.690 8.793 8.690 8.792 41,381 +0.11(+1.28%)
Aug 19, 2009 8.597 8.690 8.588 8.681 9,219 +0.07(+0.76%)
Aug 18, 2009 8.532 8.625 8.532 8.616 9,479 +0.07(+0.76%)
Aug 17, 2009 8.616 8.616 8.523 8.551 17,645 -0.18(-2.02%)
Aug 14, 2009 8.764 8.792 8.681 8.727 8,030 -0.12(-1.37%)
Aug 13, 2009 8.820 8.848 8.774 8.848 20,164 -0.02(-0.21%)
Aug 12, 2009 8.792 8.876 8.792 8.867 22,241 +0.15(+1.71%)
Aug 11, 2009 8.764 8.764 8.690 8.718 27,409 -0.07(-0.74%)
Aug 10, 2009 8.811 8.811 8.755 8.783 11,861 -0.03(-0.32%)
Aug 07, 2009 8.736 8.829 8.727 8.811 20,306 +0.16(+1.83%)
Aug 06, 2009 8.764 8.811 8.634 8.653 18,844 -0.13(-1.48%)
Aug 05, 2009 8.839 8.839 8.736 8.783 21,580 -0.05(-0.53%)
Aug 04, 2009 8.839 8.885 8.829 8.829 7,051 +0.01(+0.11%)
Aug 03, 2009 8.783 8.829 8.727 8.820 20,343 +0.07(+0.85%)
Jul 31, 2009 8.653 8.829 8.551 8.746 31,583 -0.03(-0.32%)
Jul 30, 2009 8.764 8.857 8.764 8.774 20,903 +0.01(+0.11%)
Jul 29, 2009 8.709 8.783 8.681 8.764 28,911 +0.03(+0.32%)
Jul 28, 2009 8.709 8.755 8.671 8.736 26,536 +0.06(+0.64%)
Jul 27, 2009 8.699 8.699 8.616 8.681 9,865 -0.04(-0.45%)
Jul 24, 2009 8.681 8.727 8.634 8.720 14,178 +0.00(+0.02%)
Jul 23, 2009 8.532 8.746 8.532 8.718 21,905 +0.14(+1.63%)
Jul 22, 2009 8.606 8.625 8.569 8.578 20,658 +0.04(+0.44%)
Jul 21, 2009 8.569 8.569 8.476 8.541 16,617 -0.02(-0.22%)
Jul 20, 2009 8.467 8.560 8.467 8.560 27,232 +0.12(+1.43%)
Jul 17, 2009 8.420 8.458 8.420 8.439 5,989 -0.03(-0.39%)
Jul 16, 2009 8.383 8.472 8.355 8.472 12,455 +0.12(+1.40%)
Jul 15, 2009 8.262 8.365 8.253 8.355 12,595 +0.18(+2.19%)
Jul 14, 2009 8.104 8.188 8.077 8.177 11,186 +0.08(+1.00%)
Jul 13, 2009 7.984 8.104 7.965 8.095 21,065 +0.11(+1.40%)
Jul 10, 2009 8.039 8.039 7.946 7.984 12,103 +0.01(+0.12%)
Jul 09, 2009 7.993 7.993 7.965 7.974 7,810 +0.04(+0.47%)
Jul 08, 2009 7.974 7.974 7.863 7.937 37,802 -0.08(-1.04%)
Jul 07, 2009 8.049 8.049 7.993 8.021 4,217 -0.01(-0.12%)
Jul 06, 2009 8.058 8.104 7.993 8.030 11,461 -0.10(-1.26%)
Jul 02, 2009 8.253 8.253 8.130 8.132 13,444 -0.21(-2.56%)
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.