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 (%)
Feb 28, 2011 13.65 13.71 13.47 13.58 116,945 +0.06(+0.41%)
Feb 25, 2011 13.32 13.55 13.32 13.52 22,230 +0.28(+2.11%)
Feb 24, 2011 13.11 13.29 13.04 13.24 75,412 +0.15(+1.14%)
Feb 23, 2011 13.35 13.35 12.94 13.10 82,437 -0.29(-2.15%)
Feb 22, 2011 13.62 13.69 13.37 13.38 29,395 -0.49(-3.55%)
Feb 18, 2011 13.91 13.97 13.81 13.88 52,877 -0.06(-0.40%)
Feb 17, 2011 13.80 13.96 13.80 13.93 123,623 +0.12(+0.87%)
Feb 16, 2011 13.75 13.86 13.75 13.81 63,383 +0.18(+1.30%)
Feb 15, 2011 13.69 13.71 13.63 13.63 161,267 -0.14(-1.01%)
Feb 14, 2011 13.64 13.77 13.64 13.77 21,846 +0.11(+0.82%)
Feb 11, 2011 13.42 13.67 13.42 13.66 22,206 +0.17(+1.24%)
Feb 10, 2011 13.36 13.51 13.28 13.49 27,554 +0.05(+0.35%)
Feb 09, 2011 13.46 13.52 13.41 13.45 24,992 +0.00(+0.00%)
Feb 08, 2011 13.35 13.45 13.32 13.45 27,594 +0.07(+0.56%)
Feb 07, 2011 13.32 13.45 13.32 13.37 44,795 +0.08(+0.63%)
Feb 04, 2011 13.19 13.29 13.14 13.29 40,416 +0.11(+0.85%)
Feb 03, 2011 13.12 13.19 12.97 13.18 100,622 +0.07(+0.57%)
Feb 02, 2011 13.12 13.16 13.07 13.10 11,258 -0.02(-0.14%)
Feb 01, 2011 12.97 13.17 12.97 13.12 75,186 +0.28(+2.17%)
Jan 31, 2011 12.89 12.95 12.77 12.84 26,914 +0.07(+0.58%)
Jan 28, 2011 13.23 13.23 12.77 12.77 83,560 -0.46(-3.44%)
Jan 27, 2011 13.11 13.24 13.11 13.23 59,664 +0.11(+0.85%)
Jan 26, 2011 12.94 13.14 12.89 13.11 29,111 +0.25(+1.95%)
Jan 25, 2011 12.85 12.90 12.75 12.86 36,467 -0.06(-0.43%)
Jan 24, 2011 12.73 12.94 12.72 12.92 34,021 +0.20(+1.61%)
Jan 21, 2011 12.90 12.92 12.71 12.71 26,382 -0.09(-0.72%)
Jan 20, 2011 12.87 12.88 12.71 12.81 20,740 -0.15(-1.15%)
Jan 19, 2011 13.31 13.31 12.89 12.96 113,913 -0.32(-2.38%)
Jan 18, 2011 13.28 13.31 13.15 13.27 36,212 -0.03(-0.21%)
Jan 14, 2011 13.10 13.30 13.10 13.30 36,120 +0.19(+1.42%)
Jan 13, 2011 13.07 13.16 13.07 13.11 13,703 +0.06(+0.47%)
Jan 12, 2011 12.96 13.09 12.96 13.05 8,736 +0.11(+0.82%)
Jan 11, 2011 12.99 13.01 12.88 12.95 31,127 -0.01(-0.07%)
Jan 10, 2011 12.76 12.96 12.69 12.96 25,094 +0.17(+1.31%)
Jan 07, 2011 12.84 12.89 12.63 12.79 31,300 -0.04(-0.29%)
Jan 06, 2011 12.89 12.90 12.77 12.83 22,019 -0.04(-0.29%)
Jan 05, 2011 12.71 12.88 12.70 12.86 66,205 +0.13(+1.02%)
Jan 04, 2011 12.83 12.88 12.59 12.73 25,970 -0.06(-0.51%)
Jan 03, 2011 12.65 12.87 12.65 12.80 44,935 +0.23(+1.85%)
Dec 31, 2010 12.59 12.63 12.57 12.57 42,457 -0.06(-0.44%)
Dec 30, 2010 12.60 12.68 12.60 12.62 26,802 +0.02(+0.15%)
Dec 29, 2010 12.58 12.65 12.58 12.60 28,607 +0.01(+0.07%)
Dec 28, 2010 12.67 12.67 12.56 12.59 34,057 -0.06(-0.50%)
Dec 27, 2010 12.75 12.75 12.56 12.66 16,596 -0.02(-0.16%)
Dec 23, 2010 12.76 12.76 12.65 12.68 24,703 -0.05(-0.37%)
Dec 22, 2010 12.78 12.78 12.68 12.72 31,883 -0.06(-0.44%)
Dec 21, 2010 12.62 12.78 12.62 12.78 41,486 +0.17(+1.33%)
Dec 20, 2010 12.66 12.66 12.54 12.61 69,813 +0.03(+0.22%)
Dec 17, 2010 12.68 12.71 12.53 12.58 66,603 -0.02(-0.15%)
Dec 16, 2010 12.47 12.60 12.44 12.60 43,987 +0.13(+1.04%)
Dec 15, 2010 12.56 12.61 12.44 12.47 40,961 -0.05(-0.37%)
Dec 14, 2010 12.57 12.63 12.52 12.52 92,019 -0.03(-0.22%)
Dec 13, 2010 12.62 12.70 12.55 12.55 168,888 -0.12(-0.95%)
Dec 10, 2010 12.64 12.70 12.54 12.67 61,552 +0.12(+0.96%)
Dec 09, 2010 12.52 12.57 12.48 12.55 1,241,079 +0.06(+0.45%)
Dec 08, 2010 12.56 12.56 12.44 12.49 936,045 -0.02(-0.15%)
Dec 07, 2010 12.63 12.67 12.50 12.51 85,872 +0.01(+0.07%)
Dec 06, 2010 12.45 12.52 12.41 12.50 20,478 +0.02(+0.15%)
Dec 03, 2010 12.27 12.48 12.27 12.48 89,220 +0.15(+1.21%)
Dec 02, 2010 12.19 12.33 12.18 12.33 28,526 +0.18(+1.45%)
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.