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, 2019 20.31 20.39 20.31 20.32 5,726 +0.01(+0.07%)
Feb 27, 2019 20.23 20.33 20.23 20.30 2,478 +0.03(+0.13%)
Feb 26, 2019 20.28 20.30 20.25 20.28 1,003 -0.03(-0.14%)
Feb 25, 2019 20.47 20.47 20.31 20.31 1,239 -0.04(-0.21%)
Feb 22, 2019 20.34 20.37 20.33 20.35 4,905 +0.10(+0.47%)
Feb 21, 2019 20.21 20.25 20.21 20.25 4,121 +0.01(+0.04%)
Feb 20, 2019 20.18 20.24 20.18 20.24 6,216 +0.06(+0.27%)
Feb 19, 2019 20.14 20.22 20.14 20.19 7,664 +0.04(+0.19%)
Feb 15, 2019 20.12 20.15 20.12 20.15 2,146 +0.13(+0.67%)
Feb 14, 2019 19.99 20.02 19.96 20.02 740 +0.02(+0.12%)
Feb 13, 2019 20.00 20.02 19.95 19.99 3,287 +0.06(+0.28%)
Feb 12, 2019 19.82 19.95 19.82 19.94 12,765 +0.16(+0.83%)
Feb 11, 2019 19.76 19.78 19.76 19.77 5,767 +0.02(+0.09%)
Feb 08, 2019 19.67 19.76 19.67 19.76 306 +0.07(+0.37%)
Feb 07, 2019 19.65 19.68 19.62 19.68 3,135 -0.02(-0.09%)
Feb 06, 2019 19.68 19.73 19.68 19.70 4,706 -0.11(-0.57%)
Feb 05, 2019 19.78 19.81 19.73 19.81 5,827 +0.12(+0.60%)
Feb 04, 2019 19.67 19.70 19.59 19.70 5,152 +0.09(+0.45%)
Feb 01, 2019 19.60 19.61 19.53 19.61 2,350 +0.01(+0.07%)
Jan 31, 2019 19.44 19.60 19.44 19.60 586 +0.22(+1.13%)
Jan 30, 2019 19.25 19.38 19.25 19.38 5,040 +0.19(+1.01%)
Jan 29, 2019 19.24 19.24 19.14 19.18 10,307 +0.07(+0.38%)
Jan 28, 2019 19.18 19.18 19.04 19.11 1,573 -0.09(-0.46%)
Jan 25, 2019 19.17 19.28 19.17 19.20 22,892 +0.10(+0.50%)
Jan 24, 2019 19.20 19.20 19.07 19.10 1,831 -0.06(-0.33%)
Jan 23, 2019 19.19 19.21 19.11 19.16 4,673 +0.10(+0.54%)
Jan 22, 2019 19.23 19.23 19.03 19.06 4,350 -0.18(-0.94%)
Jan 18, 2019 19.24 19.24 19.24 19.24 102 +0.16(+0.85%)
Jan 17, 2019 18.83 19.08 18.83 19.08 1,847 +0.13(+0.66%)
Jan 16, 2019 18.91 18.99 18.91 18.95 2,347 +0.05(+0.24%)
Jan 15, 2019 18.66 18.91 18.66 18.91 3,589 +0.20(+1.08%)
Jan 14, 2019 18.75 18.75 18.70 18.70 1,818 -0.12(-0.62%)
Jan 11, 2019 18.80 18.86 18.80 18.82 6,642 -0.04(-0.22%)
Jan 10, 2019 18.68 18.86 18.68 18.86 2,103 +0.10(+0.55%)
Jan 09, 2019 18.79 18.81 18.76 18.76 1,828 +0.02(+0.13%)
Jan 08, 2019 18.72 18.73 18.58 18.73 1,490 +0.18(+0.99%)
Jan 07, 2019 18.61 18.61 18.54 18.55 3,387 +0.08(+0.42%)
Jan 04, 2019 18.20 18.47 18.20 18.47 9,095 +0.47(+2.62%)
Jan 03, 2019 18.19 18.19 17.97 18.00 2,574 -0.19(-1.02%)
Jan 02, 2019 18.16 18.19 18.09 18.19 1,594 -0.20(-1.08%)
Dec 31, 2018 18.36 18.39 18.28 18.39 8,278 +0.16(+0.86%)
Dec 28, 2018 18.30 18.41 18.20 18.23 13,388 +0.05(+0.28%)
Dec 27, 2018 17.85 18.18 17.68 18.18 6,267 +0.09(+0.47%)
Dec 26, 2018 17.47 18.09 17.47 18.09 3,265 +0.64(+3.64%)
Dec 24, 2018 17.77 17.77 17.46 17.46 2,146 -0.46(-2.57%)
Dec 21, 2018 18.26 18.26 17.91 17.92 5,109 -0.25(-1.38%)
Dec 20, 2018 18.33 18.33 18.04 18.17 5,079 -0.32(-1.74%)
Dec 19, 2018 18.76 18.92 18.46 18.49 154,481 -0.20(-1.08%)
Dec 18, 2018 18.72 18.74 18.69 18.69 2,514 +0.04(+0.23%)
Dec 17, 2018 18.91 18.99 18.65 18.65 3,122 -0.48(-2.52%)
Dec 14, 2018 19.28 19.28 19.13 19.13 204 -0.34(-1.73%)
Dec 13, 2018 19.50 19.50 19.40 19.47 4,429 -0.04(-0.18%)
Dec 12, 2018 19.48 19.62 19.48 19.50 2,402 +0.20(+1.03%)
Dec 11, 2018 19.29 19.39 19.23 19.30 4,379 -0.00(-0.00%)
Dec 10, 2018 19.10 19.30 19.10 19.30 359 +0.10(+0.50%)
Dec 07, 2018 19.55 19.69 19.21 19.21 1,127 -0.10(-0.50%)
Dec 06, 2018 19.42 19.48 19.22 19.30 4,841 -0.50(-2.52%)
Dec 04, 2018 20.16 20.16 19.80 19.80 2,356 -0.33(-1.62%)
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.