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, 2017 21.44 21.44 21.16 21.20 4,528 -0.42(-1.96%)
Feb 27, 2017 21.48 21.69 21.48 21.62 2,812 +0.16(+0.73%)
Feb 24, 2017 21.45 21.53 21.38 21.46 6,008 -0.05(-0.25%)
Feb 23, 2017 21.62 21.64 21.52 21.52 1,952 -0.05(-0.22%)
Feb 22, 2017 21.64 21.68 21.54 21.56 2,459 -0.20(-0.91%)
Feb 21, 2017 21.61 21.76 21.60 21.76 3,343 +0.26(+1.23%)
Feb 17, 2017 21.50 21.50 21.50 0 -0.11(-0.49%)
Feb 16, 2017 21.78 21.78 21.54 21.60 13,890 -0.15(-0.71%)
Feb 15, 2017 21.64 21.77 21.64 21.76 3,013 +0.09(+0.40%)
Feb 14, 2017 21.59 21.67 21.57 21.67 3,316 +0.06(+0.27%)
Feb 13, 2017 21.54 21.64 21.52 21.61 2,389 +0.09(+0.41%)
Feb 10, 2017 21.35 21.53 21.35 21.52 2,112 +0.27(+1.26%)
Feb 09, 2017 21.08 21.30 21.08 21.26 12,100 +0.20(+0.96%)
Feb 08, 2017 20.84 21.06 20.84 21.05 4,464 +0.00(+0.00%)
Feb 07, 2017 21.05 21.05 21.05 21.05 198 -0.00(-0.02%)
Feb 06, 2017 21.14 21.14 21.04 21.06 1,628 -0.13(-0.62%)
Feb 03, 2017 20.98 21.25 20.98 21.19 1,968 +0.18(+0.84%)
Feb 02, 2017 20.94 21.10 20.94 21.01 3,727 +0.02(+0.08%)
Feb 01, 2017 21.06 21.07 20.89 21.00 2,108 -0.04(-0.18%)
Jan 31, 2017 20.92 21.03 20.81 21.03 3,516 +0.13(+0.60%)
Jan 30, 2017 20.81 20.92 20.80 20.91 2,161 -0.21(-1.00%)
Jan 27, 2017 21.16 21.22 21.10 21.12 4,435 -0.10(-0.48%)
Jan 26, 2017 21.40 21.40 21.22 21.22 12,453 -0.19(-0.87%)
Jan 25, 2017 21.43 21.46 21.36 21.41 7,408 +0.12(+0.54%)
Jan 24, 2017 21.07 21.30 21.07 21.29 3,645 +0.42(+2.00%)
Jan 23, 2017 20.89 20.91 20.86 20.88 2,357 -0.16(-0.75%)
Jan 20, 2017 20.99 21.08 20.99 21.03 3,820 +0.13(+0.65%)
Jan 19, 2017 20.91 20.91 20.84 20.90 3,744 -0.12(-0.55%)
Jan 18, 2017 21.06 21.06 21.02 21.02 1,136 -0.21(-1.00%)
Jan 17, 2017 21.22 21.27 21.22 21.23 1,511 -0.02(-0.09%)
Jan 13, 2017 21.25 21.25 21.25 0 +0.06(+0.27%)
Jan 12, 2017 21.13 21.19 21.13 21.19 1,680 -0.09(-0.45%)
Jan 11, 2017 21.28 21.29 21.22 21.29 804 +0.08(+0.37%)
Jan 10, 2017 21.15 21.24 21.14 21.21 3,800 +0.08(+0.36%)
Jan 09, 2017 21.16 21.28 21.13 21.13 6,443 -0.25(-1.18%)
Jan 06, 2017 21.34 21.42 21.31 21.38 8,239 -0.11(-0.53%)
Jan 05, 2017 21.46 21.53 21.35 21.50 4,359 -0.03(-0.15%)
Jan 04, 2017 21.21 21.58 21.21 21.53 8,440 +0.53(+2.54%)
Jan 03, 2017 21.10 21.14 20.94 21.00 3,922 +0.16(+0.75%)
Dec 30, 2016 20.84 20.84 20.84 0 -0.03(-0.15%)
Dec 29, 2016 20.93 20.93 20.87 20.87 2,926 -0.01(-0.06%)
Dec 28, 2016 21.07 21.07 20.88 20.88 2,250 -0.38(-1.80%)
Dec 27, 2016 21.27 21.27 21.23 21.27 4,556 +0.20(+0.96%)
Dec 23, 2016 21.06 21.06 21.06 0 +0.01(+0.02%)
Dec 22, 2016 21.07 21.09 21.02 21.06 3,761 -0.14(-0.66%)
Dec 21, 2016 21.26 21.26 21.20 21.20 1,417 -0.02(-0.10%)
Dec 20, 2016 21.21 21.25 21.18 21.22 4,882 +0.19(+0.92%)
Dec 19, 2016 21.32 21.32 21.02 21.03 3,967 -0.01(-0.04%)
Dec 16, 2016 21.07 21.07 21.04 21.04 962 -0.04(-0.19%)
Dec 15, 2016 20.91 21.12 20.91 21.08 9,450 +0.05(+0.23%)
Dec 14, 2016 21.34 21.34 21.03 21.03 4,092 -0.35(-1.62%)
Dec 13, 2016 21.45 21.45 21.32 21.37 2,174 +0.01(+0.04%)
Dec 12, 2016 21.55 21.55 21.31 21.36 3,611 -0.10(-0.45%)
Dec 09, 2016 21.38 21.50 21.38 21.46 4,447 +0.09(+0.42%)
Dec 08, 2016 21.20 21.37 21.15 21.37 7,339 +0.18(+0.85%)
Dec 07, 2016 21.03 21.19 20.99 21.19 10,829 +0.17(+0.82%)
Dec 06, 2016 20.84 21.04 20.77 21.02 3,891 +0.17(+0.83%)
Dec 05, 2016 20.70 20.90 20.70 20.84 3,662 +0.43(+2.12%)
Dec 02, 2016 20.37 20.43 20.37 20.41 5,621 +0.04(+0.21%)
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.