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 (%)
Mar 31, 2015 20.45 20.58 20.45 20.52 5,514 -0.07(-0.33%)
Mar 30, 2015 20.53 20.61 20.49 20.59 3,517 +0.31(+1.54%)
Mar 27, 2015 20.27 20.27 20.27 20.27 132 -0.03(-0.17%)
Mar 26, 2015 20.21 20.32 20.21 20.31 10,952 -0.00(-0.02%)
Mar 25, 2015 20.64 20.65 20.31 20.31 4,038 -0.34(-1.67%)
Mar 24, 2015 20.67 20.67 20.65 20.65 1,146 -0.11(-0.55%)
Mar 23, 2015 20.83 20.86 20.77 20.77 36,204 -0.01(-0.05%)
Mar 20, 2015 20.72 20.78 20.72 20.78 1,854 +0.18(+0.88%)
Mar 19, 2015 20.60 20.61 20.53 20.60 4,163 +0.29(+1.41%)
Mar 18, 2015 20.34 20.34 20.31 20.31 856 -0.02(-0.09%)
Mar 17, 2015 20.21 20.33 20.21 20.33 2,814 +0.09(+0.46%)
Mar 16, 2015 20.24 20.24 20.24 20.24 1,225 +0.28(+1.40%)
Mar 13, 2015 20.21 20.21 19.96 19.96 1,145 -0.20(-1.00%)
Mar 12, 2015 20.04 20.16 20.03 20.16 9,141 +0.26(+1.31%)
Mar 11, 2015 19.80 19.90 19.79 19.90 2,422 +0.06(+0.29%)
Mar 10, 2015 20.00 20.00 19.80 19.84 14,341 -0.33(-1.66%)
Mar 09, 2015 20.21 20.21 20.13 20.18 3,816 +0.11(+0.57%)
Mar 06, 2015 20.33 20.33 20.06 20.06 3,100 -0.30(-1.45%)
Mar 05, 2015 20.33 20.38 20.32 20.36 4,805 -0.06(-0.28%)
Mar 04, 2015 20.31 20.42 20.27 20.42 5,247 -0.01(-0.05%)
Mar 03, 2015 20.53 20.53 20.53 20.43 833 -0.14(-0.70%)
Mar 02, 2015 20.40 20.59 20.40 20.57 16,394 +0.20(+0.98%)
Feb 27, 2015 20.46 20.46 20.37 20.37 12,499 -0.09(-0.42%)
Feb 26, 2015 20.42 20.49 20.41 20.45 3,748 +0.01(+0.05%)
Feb 25, 2015 20.38 20.53 20.38 20.44 5,136 +0.05(+0.23%)
Feb 24, 2015 20.35 20.40 20.31 20.40 3,547 +0.06(+0.28%)
Feb 23, 2015 20.31 20.34 20.23 20.34 6,857 -0.03(-0.14%)
Feb 20, 2015 20.01 20.37 20.01 20.37 5,712 +0.13(+0.64%)
Feb 19, 2015 20.07 20.25 20.07 20.24 7,945 +0.12(+0.59%)
Feb 18, 2015 20.05 20.12 20.04 20.12 1,492 -0.01(-0.05%)
Feb 17, 2015 20.03 20.15 20.03 20.13 6,182 +0.07(+0.33%)
Feb 13, 2015 19.96 20.06 20.06 20.06 1,779 +0.11(+0.58%)
Feb 12, 2015 19.78 19.95 19.78 19.95 5,656 +0.22(+1.13%)
Feb 11, 2015 19.76 19.80 19.66 19.72 31,469 -0.07(-0.36%)
Feb 10, 2015 19.76 19.82 19.58 19.79 7,314 +0.21(+1.07%)
Feb 09, 2015 19.58 19.63 19.57 19.58 4,901 -0.02(-0.10%)
Feb 06, 2015 19.60 19.73 19.58 19.60 5,376 +0.07(+0.34%)
Feb 05, 2015 19.39 19.54 19.39 19.54 3,841 +0.13(+0.69%)
Feb 04, 2015 19.40 19.44 19.34 19.40 19,995 -0.03(-0.15%)
Feb 03, 2015 19.30 19.44 19.24 19.43 5,450 +0.62(+3.30%)
Feb 02, 2015 18.88 18.88 18.65 18.81 5,908 +0.03(+0.15%)
Jan 30, 2015 19.03 19.04 18.78 18.78 11,125 -0.26(-1.36%)
Jan 29, 2015 18.78 19.05 18.77 19.04 5,891 +0.13(+0.71%)
Jan 28, 2015 19.16 19.16 18.91 18.91 15,797 -0.37(-1.93%)
Jan 27, 2015 19.05 19.28 19.05 19.28 3,098 +0.04(+0.20%)
Jan 26, 2015 19.20 19.24 19.14 19.24 736 +0.03(+0.15%)
Jan 23, 2015 19.22 19.25 19.15 19.21 5,798 -0.05(-0.25%)
Jan 22, 2015 18.97 19.27 18.91 19.26 6,140 +0.33(+1.77%)
Jan 21, 2015 18.73 18.93 18.73 18.93 3,305 +0.24(+1.28%)
Jan 20, 2015 18.74 18.74 18.59 18.69 6,341 -0.09(-0.46%)
Jan 16, 2015 18.44 18.77 18.41 18.77 2,659 +0.25(+1.34%)
Jan 15, 2015 18.72 18.80 18.49 18.52 2,130 -0.02(-0.10%)
Jan 14, 2015 18.63 18.63 18.47 18.54 6,689 -0.25(-1.32%)
Jan 13, 2015 19.06 19.15 18.69 18.79 4,305 -0.02(-0.10%)
Jan 12, 2015 18.73 18.85 18.73 18.81 1,520 -0.24(-1.25%)
Jan 09, 2015 19.26 19.26 19.00 19.05 26,781 -0.19(-0.99%)
Jan 08, 2015 19.11 19.24 19.10 19.24 3,781 +0.38(+2.02%)
Jan 07, 2015 18.79 18.89 18.79 18.86 2,994 +0.11(+0.61%)
Jan 06, 2015 18.88 18.94 18.57 18.74 2,332 -0.22(-1.16%)
Jan 05, 2015 19.29 19.29 18.92 18.96 41,602 -0.52(-2.65%)
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.