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, 2014 18.55 18.69 18.53 18.66 13,890 +0.36(+1.97%)
Oct 30, 2014 18.33 18.40 18.23 18.30 14,266 -0.05(-0.30%)
Oct 29, 2014 18.44 18.45 18.35 18.36 2,672 -0.02(-0.10%)
Oct 28, 2014 18.04 18.38 18.04 18.38 3,299 +0.45(+2.50%)
Oct 27, 2014 17.96 18.02 18.02 17.93 6,201 -0.09(-0.51%)
Oct 24, 2014 17.93 18.02 17.90 18.02 1,695 +0.06(+0.36%)
Oct 23, 2014 17.99 18.07 17.92 17.96 4,433 +0.22(+1.25%)
Oct 22, 2014 17.80 17.80 17.74 17.74 926 -0.14(-0.78%)
Oct 21, 2014 17.75 17.89 17.71 17.88 4,890 +0.51(+2.93%)
Oct 20, 2014 17.16 17.39 17.15 17.37 2,342 +0.15(+0.89%)
Oct 17, 2014 17.32 17.37 17.15 17.21 4,798 +0.17(+1.01%)
Oct 16, 2014 16.57 17.13 16.57 17.04 5,127 +0.13(+0.78%)
Oct 15, 2014 16.61 16.91 16.36 16.91 9,752 +0.09(+0.52%)
Oct 14, 2014 16.79 16.97 16.70 16.82 13,724 +0.19(+1.15%)
Oct 13, 2014 17.06 17.16 16.63 16.63 7,028 -0.48(-2.79%)
Oct 10, 2014 17.50 17.50 17.11 17.11 13,477 -0.45(-2.55%)
Oct 09, 2014 18.01 18.01 17.56 17.56 13,863 -0.48(-2.67%)
Oct 08, 2014 17.82 18.04 17.56 18.04 7,287 +0.19(+1.04%)
Oct 07, 2014 18.05 18.10 17.85 17.85 5,729 -0.34(-1.89%)
Oct 06, 2014 18.40 18.40 18.18 18.20 10,992 -0.15(-0.80%)
Oct 03, 2014 18.25 18.35 18.25 18.34 17,681 +0.27(+1.47%)
Oct 02, 2014 17.94 18.09 17.81 18.08 8,623 +0.13(+0.72%)
Oct 01, 2014 18.30 18.30 17.95 17.95 23,819 -0.52(-2.84%)
Sep 30, 2014 18.70 18.72 18.44 18.47 6,621 -0.16(-0.87%)
Sep 29, 2014 18.58 18.67 18.58 18.64 108,651 -0.11(-0.61%)
Sep 26, 2014 18.68 18.79 18.67 18.75 5,733 +0.14(+0.74%)
Sep 25, 2014 18.84 18.98 18.60 18.61 47,116 -0.33(-1.74%)
Sep 24, 2014 18.82 18.94 18.75 18.94 17,762 +0.03(+0.15%)
Sep 23, 2014 19.01 19.05 18.88 18.91 5,229 -0.13(-0.71%)
Sep 22, 2014 19.16 19.16 19.01 19.05 9,644 -0.28(-1.42%)
Sep 19, 2014 19.51 19.52 19.30 19.32 3,043 -0.17(-0.88%)
Sep 18, 2014 19.50 19.51 19.47 19.50 3,200 +0.10(+0.52%)
Sep 17, 2014 19.50 19.52 19.37 19.39 3,223 -0.01(-0.03%)
Sep 16, 2014 19.33 19.47 19.29 19.40 4,003 +0.14(+0.71%)
Sep 15, 2014 19.32 19.33 19.25 19.26 2,424 -0.09(-0.49%)
Sep 12, 2014 19.51 19.52 19.35 19.36 10,561 -0.22(-1.10%)
Sep 11, 2014 19.50 19.57 19.49 19.57 7,412 +0.09(+0.48%)
Sep 10, 2014 19.41 19.48 19.37 19.48 1,276 -0.06(-0.28%)
Sep 09, 2014 19.62 19.62 19.48 19.53 10,830 -0.13(-0.66%)
Sep 08, 2014 19.72 19.75 19.66 19.66 2,168 -0.05(-0.23%)
Sep 05, 2014 19.59 19.71 19.59 19.71 5,415 +0.09(+0.46%)
Sep 04, 2014 19.80 19.84 19.60 19.62 12,023 -0.10(-0.52%)
Sep 03, 2014 19.81 19.82 19.71 19.72 5,694 -0.06(-0.30%)
Sep 02, 2014 19.70 19.79 19.68 19.78 4,009 +0.09(+0.44%)
Aug 29, 2014 19.60 19.70 19.70 19.70 1,889 +0.06(+0.29%)
Aug 28, 2014 19.55 19.67 19.53 19.64 9,472 -0.00(-0.00%)
Aug 27, 2014 19.61 19.68 19.61 19.64 24,141 +0.01(+0.05%)
Aug 26, 2014 19.55 19.64 19.55 19.63 121,998 +0.08(+0.39%)
Aug 25, 2014 19.65 19.65 19.48 19.55 32,551 +0.04(+0.20%)
Aug 22, 2014 19.53 19.53 19.44 19.51 28,454 +0.01(+0.05%)
Aug 21, 2014 19.53 19.53 19.45 19.50 6,217 +0.01(+0.05%)
Aug 20, 2014 19.36 19.50 19.36 19.50 8,498 +0.10(+0.49%)
Aug 19, 2014 19.39 19.43 19.38 19.40 18,810 +0.11(+0.59%)
Aug 18, 2014 19.23 19.29 19.08 19.29 2,170 +0.20(+1.05%)
Aug 15, 2014 19.14 19.17 19.01 19.08 2,850 +0.05(+0.28%)
Aug 14, 2014 19.00 19.03 18.94 19.03 910 +0.10(+0.53%)
Aug 13, 2014 18.91 18.97 18.87 18.93 10,742 +0.09(+0.49%)
Aug 12, 2014 18.86 18.86 18.81 18.84 4,571 -0.10(-0.50%)
Aug 11, 2014 18.90 18.93 18.90 18.93 1,151 +0.16(+0.86%)
Aug 08, 2014 18.62 18.62 18.52 18.77 5,326 +0.16(+0.87%)
Aug 07, 2014 18.75 18.75 18.57 18.61 32,785 -0.10(-0.51%)
Aug 06, 2014 18.60 18.78 18.57 18.70 9,165 -0.01(-0.05%)
Aug 05, 2014 18.80 18.81 18.65 18.71 4,080 -0.14(-0.76%)
Aug 04, 2014 18.84 18.86 18.72 18.86 14,158 +0.09(+0.46%)
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.