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, 2018 19.73 19.94 19.73 19.83 16,886 +0.47(+2.45%)
Oct 30, 2018 19.47 19.47 19.30 19.35 1,773 +0.12(+0.64%)
Oct 29, 2018 19.59 19.59 19.23 19.23 787 -0.11(-0.58%)
Oct 26, 2018 19.58 19.58 19.34 19.34 1,127 -0.36(-1.81%)
Oct 25, 2018 19.50 19.70 19.50 19.70 2,157 +0.27(+1.38%)
Oct 24, 2018 19.71 19.71 19.43 19.43 839 -0.78(-3.86%)
Oct 23, 2018 20.06 20.27 20.06 20.21 5,686 -0.19(-0.94%)
Oct 22, 2018 20.54 20.54 20.35 20.41 2,657 -0.24(-1.15%)
Oct 19, 2018 20.64 20.64 20.64 20.64 102 -0.00(-0.01%)
Oct 18, 2018 20.80 20.80 20.62 20.64 4,379 -0.43(-2.06%)
Oct 17, 2018 21.06 21.08 21.06 21.08 1,968 -0.10(-0.47%)
Oct 16, 2018 20.88 21.18 20.81 21.18 156,239 +0.36(+1.73%)
Oct 15, 2018 20.73 20.86 20.72 20.82 9,612 +0.01(+0.07%)
Oct 12, 2018 21.00 21.00 20.58 20.80 4,610 +0.04(+0.22%)
Oct 11, 2018 21.05 21.05 20.76 20.76 4,961 -0.61(-2.83%)
Oct 10, 2018 21.36 21.37 21.36 21.36 3,180 -0.37(-1.71%)
Oct 09, 2018 21.95 21.95 21.74 21.74 5,219 -0.22(-1.02%)
Oct 08, 2018 21.95 21.96 21.86 21.96 444 -0.11(-0.51%)
Oct 05, 2018 22.02 22.09 21.94 22.07 2,663 -0.23(-1.05%)
Oct 04, 2018 22.22 22.31 22.22 22.31 511 -0.25(-1.09%)
Oct 03, 2018 22.51 22.67 22.51 22.55 1,982 +0.12(+0.53%)
Oct 02, 2018 22.48 22.55 22.43 22.43 7,377 -0.12(-0.55%)
Oct 01, 2018 22.65 22.65 22.56 22.56 1,629 -0.03(-0.15%)
Sep 28, 2018 22.52 22.65 22.52 22.59 1,844 -0.10(-0.42%)
Sep 27, 2018 22.67 22.72 22.67 22.69 1,073 -0.12(-0.54%)
Sep 26, 2018 22.74 22.83 22.74 22.81 4,330 -0.11(-0.50%)
Sep 25, 2018 22.96 22.96 22.91 22.92 1,854 +0.02(+0.08%)
Sep 24, 2018 22.94 22.94 22.86 22.91 5,481 -0.23(-1.01%)
Sep 21, 2018 23.10 23.14 23.10 23.14 2,049 -0.04(-0.17%)
Sep 20, 2018 23.13 23.20 23.13 23.18 2,881 +0.19(+0.81%)
Sep 19, 2018 23.06 23.06 22.98 23.00 3,652 -0.01(-0.05%)
Sep 18, 2018 23.01 23.03 22.98 23.01 949 +0.18(+0.79%)
Sep 17, 2018 23.01 23.01 22.83 22.83 4,562 -0.24(-1.06%)
Sep 14, 2018 22.98 23.07 22.91 23.07 2,561 +0.20(+0.87%)
Sep 13, 2018 22.86 22.91 22.86 22.87 4,164 +0.12(+0.53%)
Sep 12, 2018 22.74 22.75 22.74 22.75 978 -0.07(-0.31%)
Sep 11, 2018 22.69 22.82 22.69 22.82 1,900 -0.03(-0.11%)
Sep 10, 2018 22.79 22.86 22.79 22.85 9,261 +0.10(+0.43%)
Sep 07, 2018 22.84 22.84 22.75 22.75 513 -0.07(-0.30%)
Sep 06, 2018 23.09 23.17 22.82 22.82 6,723 -0.30(-1.28%)
Sep 05, 2018 23.04 23.12 22.99 23.12 2,487 +0.01(+0.06%)
Sep 04, 2018 23.14 23.24 23.05 23.10 3,310 -0.16(-0.69%)
Aug 31, 2018 23.26 23.26 23.26 0 +0.01(+0.06%)
Aug 30, 2018 23.37 23.37 23.25 23.25 3,913 -0.31(-1.33%)
Aug 29, 2018 23.56 23.61 23.45 23.56 5,440 +0.06(+0.26%)
Aug 28, 2018 23.55 23.55 23.46 23.50 3,834 -0.03(-0.12%)
Aug 27, 2018 23.53 23.53 23.53 23.53 326 +0.27(+1.18%)
Aug 24, 2018 23.21 23.29 23.21 23.26 3,283 +0.02(+0.11%)
Aug 23, 2018 23.24 23.24 23.24 23.24 269 -0.08(-0.35%)
Aug 22, 2018 23.31 23.32 23.28 23.32 1,373 -0.14(-0.61%)
Aug 21, 2018 23.36 23.46 23.36 23.46 1,467 +0.30(+1.31%)
Aug 20, 2018 23.06 23.16 23.06 23.16 1,811 +0.21(+0.91%)
Aug 17, 2018 22.95 22.95 22.95 22.95 102 -0.00(-0.02%)
Aug 16, 2018 22.95 22.95 22.95 22.95 326 +0.34(+1.52%)
Aug 15, 2018 22.65 22.65 22.58 22.61 6,713 -0.42(-1.81%)
Aug 14, 2018 22.96 23.05 22.96 23.02 2,205 +0.23(+1.00%)
Aug 13, 2018 22.94 22.99 22.80 22.80 1,099 -0.15(-0.65%)
Aug 10, 2018 22.97 22.97 22.95 22.95 820 -0.42(-1.81%)
Aug 09, 2018 23.35 23.37 23.35 23.37 1,808 +0.00(+0.00%)
Aug 08, 2018 23.36 23.37 23.36 23.37 836 -0.03(-0.14%)
Aug 07, 2018 23.39 23.43 23.39 23.40 1,407 +0.19(+0.81%)
Aug 06, 2018 23.11 23.21 23.11 23.21 3,019 +0.19(+0.80%)
Aug 03, 2018 23.03 23.03 23.03 23.03 102 +0.13(+0.55%)
Aug 02, 2018 22.76 22.90 22.76 22.90 552 +0.03(+0.15%)
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.