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 (%)
Dec 31, 2015 19.08 18.97 18.97 18.97 3,130 -0.14(-0.75%)
Dec 30, 2015 19.22 19.24 19.12 19.12 19,891 -0.14(-0.75%)
Dec 29, 2015 19.25 19.30 19.21 19.26 9,509 +0.23(+1.20%)
Dec 28, 2015 18.93 19.03 18.93 19.03 1,230 -0.05(-0.24%)
Dec 24, 2015 19.01 19.08 19.08 19.08 2,921 +0.05(+0.25%)
Dec 23, 2015 19.02 19.04 19.02 19.03 557 +0.10(+0.51%)
Dec 22, 2015 18.86 18.94 18.72 18.94 5,607 +0.15(+0.82%)
Dec 21, 2015 18.82 18.82 18.68 18.78 7,880 +0.11(+0.62%)
Dec 18, 2015 18.87 18.87 18.67 18.67 4,526 -0.34(-1.76%)
Dec 17, 2015 19.16 19.16 18.98 19.00 2,647 -0.22(-1.15%)
Dec 16, 2015 19.07 19.22 19.07 19.22 940 +0.23(+1.21%)
Dec 15, 2015 19.00 19.00 18.99 18.99 1,019 +0.14(+0.76%)
Dec 14, 2015 18.93 18.93 18.80 18.85 1,744 +0.04(+0.20%)
Dec 11, 2015 18.86 18.86 18.77 18.81 2,050 -0.34(-1.75%)
Dec 10, 2015 19.12 19.20 19.12 19.15 1,600 +0.02(+0.10%)
Dec 09, 2015 19.33 19.33 19.12 19.13 3,422 -0.21(-1.09%)
Dec 08, 2015 19.24 19.35 19.24 19.34 9,370 +0.03(+0.15%)
Dec 07, 2015 19.39 19.39 19.25 19.31 4,757 -0.09(-0.44%)
Dec 04, 2015 19.05 19.41 19.05 19.39 3,683 +0.41(+2.17%)
Dec 03, 2015 19.28 19.33 18.96 18.98 2,899 -0.35(-1.83%)
Dec 02, 2015 19.47 19.47 19.34 19.34 3,165 -0.11(-0.54%)
Dec 01, 2015 19.44 19.44 19.44 19.44 1,075 +0.14(+0.74%)
Nov 30, 2015 19.42 19.42 19.30 19.30 1,319 -0.11(-0.59%)
Nov 27, 2015 19.37 19.41 19.37 19.41 868 +0.09(+0.45%)
Nov 25, 2015 19.21 19.33 19.33 19.33 4,178 +0.12(+0.63%)
Nov 24, 2015 19.05 19.21 19.00 19.21 5,261 -0.01(-0.04%)
Nov 23, 2015 19.22 19.26 19.20 19.21 4,035 +0.09(+0.45%)
Nov 20, 2015 19.13 19.17 19.13 19.13 2,038 +0.12(+0.66%)
Nov 19, 2015 19.05 19.05 19.00 19.00 2,332 +0.09(+0.50%)
Nov 18, 2015 18.75 18.92 18.75 18.91 1,847 +0.19(+1.03%)
Nov 17, 2015 18.72 18.84 18.72 18.72 2,711 +0.11(+0.62%)
Nov 16, 2015 18.50 18.60 18.50 18.60 786 +0.11(+0.62%)
Nov 13, 2015 18.62 18.65 18.49 18.49 3,000 -0.23(-1.23%)
Nov 12, 2015 18.85 18.85 18.72 18.72 1,667 -0.31(-1.61%)
Nov 11, 2015 19.07 19.10 19.02 19.02 16,070 +0.01(+0.05%)
Nov 10, 2015 19.01 19.01 19.01 19.01 9,964 +0.07(+0.35%)
Nov 09, 2015 19.11 19.11 18.91 18.94 5,371 -0.17(-0.91%)
Nov 06, 2015 19.13 19.17 19.11 19.12 13,189 -0.01(-0.04%)
Nov 05, 2015 19.12 19.13 19.12 19.13 4,884 +0.03(+0.15%)
Nov 04, 2015 19.27 19.27 19.10 19.10 5,628 -0.16(-0.85%)
Nov 03, 2015 19.20 19.31 19.20 19.26 3,972 -0.05(-0.25%)
Nov 02, 2015 19.16 19.34 19.15 19.31 5,006 +0.09(+0.45%)
Oct 30, 2015 19.23 19.24 19.22 19.22 828 +0.06(+0.30%)
Oct 28, 2015 19.07 19.19 19.07 19.17 205 +0.22(+1.16%)
Oct 27, 2015 19.00 19.00 18.94 18.94 1,924 -0.13(-0.67%)
Oct 26, 2015 19.10 19.10 19.05 19.07 3,925 -0.04(-0.19%)
Oct 23, 2015 19.09 19.11 19.09 19.11 1,133 +0.14(+0.76%)
Oct 22, 2015 18.87 18.96 18.87 18.96 2,954 +0.03(+0.14%)
Oct 21, 2015 18.83 18.94 18.83 18.94 2,132 -0.10(-0.54%)
Oct 20, 2015 19.13 19.13 19.00 19.04 3,031 +0.02(+0.10%)
Oct 19, 2015 19.09 19.09 18.99 19.02 3,311 +0.11(+0.61%)
Oct 16, 2015 18.94 18.97 18.91 18.91 3,398 +0.27(+1.44%)
Oct 14, 2015 18.76 18.79 18.64 18.64 85 -0.29(-1.52%)
Oct 13, 2015 19.00 19.09 18.90 18.93 2,240 -0.14(-0.75%)
Oct 12, 2015 19.03 19.10 19.03 19.07 3,867 +0.10(+0.50%)
Oct 09, 2015 18.94 19.02 18.94 18.97 3,617 +0.09(+0.46%)
Oct 08, 2015 18.73 18.89 18.66 18.89 2,374 +0.20(+1.08%)
Oct 07, 2015 18.66 18.70 18.57 18.69 2,686 +0.15(+0.80%)
Oct 06, 2015 18.76 18.76 18.44 18.54 86,452 -0.13(-0.69%)
Oct 05, 2015 18.65 18.71 18.65 18.67 996 +0.15(+0.83%)
Oct 02, 2015 18.18 18.51 18.01 18.51 10,004 +0.21(+1.15%)
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.