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 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%)
Oct 01, 2015 18.21 18.30 18.10 18.30 4,278 +0.02(+0.10%)
Sep 30, 2015 18.12 18.28 18.12 18.28 11,467 +0.40(+2.25%)
Sep 29, 2015 18.01 18.03 17.88 17.88 12,227 -0.12(-0.67%)
Sep 28, 2015 18.31 18.33 17.94 18.00 19,542 -0.59(-3.16%)
Sep 25, 2015 18.75 18.84 18.52 18.59 23,150 -0.06(-0.31%)
Sep 24, 2015 18.51 18.65 18.51 18.65 1,782 -0.22(-1.17%)
Sep 23, 2015 18.91 18.94 18.79 18.87 2,319 -0.05(-0.24%)
Sep 22, 2015 19.05 19.05 18.84 18.91 6,106 -0.32(-1.64%)
Sep 21, 2015 19.26 19.44 19.22 19.23 7,762 -0.03(-0.18%)
Sep 18, 2015 19.35 19.37 19.26 19.26 4,135 -0.37(-1.87%)
Sep 17, 2015 19.44 19.69 19.44 19.63 2,582 +0.19(+0.98%)
Sep 16, 2015 19.34 19.44 19.32 19.44 1,537 +0.11(+0.55%)
Sep 15, 2015 19.19 19.34 19.19 19.34 3,754 +0.17(+0.90%)
Sep 14, 2015 19.17 19.19 19.15 19.16 5,405 -0.06(-0.30%)
Sep 11, 2015 19.07 19.22 19.04 19.22 6,027 +0.13(+0.66%)
Sep 10, 2015 19.07 19.26 19.07 19.10 6,469 +0.01(+0.05%)
Sep 09, 2015 19.36 19.46 19.09 19.09 3,173 -0.15(-0.80%)
Sep 08, 2015 19.11 19.28 19.06 19.24 39,101 +0.42(+2.24%)
Sep 04, 2015 18.83 18.82 18.82 18.82 1,567 -0.22(-1.16%)
Sep 03, 2015 19.17 19.17 19.03 19.04 5,516 +0.18(+0.97%)
Sep 02, 2015 18.81 18.86 18.72 18.86 8,681 +0.24(+1.28%)
Sep 01, 2015 18.83 18.83 18.62 18.62 1,405 -0.66(-3.45%)
Aug 31, 2015 19.24 19.31 19.24 19.28 1,627 +0.00(+0.02%)
Aug 28, 2015 19.21 19.28 19.21 19.28 3,375 +0.06(+0.30%)
Aug 27, 2015 19.05 19.28 18.97 19.22 6,976 +0.44(+2.34%)
Aug 26, 2015 18.76 18.80 18.40 18.78 5,317 +0.42(+2.29%)
Aug 25, 2015 18.71 18.84 18.35 18.36 7,130 -0.01(-0.05%)
Aug 24, 2015 18.31 18.97 17.77 18.37 8,158 -0.72(-3.76%)
Aug 21, 2015 19.41 19.45 19.09 19.09 5,765 -0.79(-4.00%)
Aug 20, 2015 20.06 20.06 19.88 19.88 1,586 -0.34(-1.70%)
Aug 19, 2015 20.14 20.23 20.14 20.23 3,934 -0.11(-0.56%)
Aug 18, 2015 20.43 20.43 20.34 20.34 1,387 -0.09(-0.43%)
Aug 17, 2015 20.16 20.43 20.16 20.43 4,801 +0.15(+0.72%)
Aug 14, 2015 20.10 20.28 20.09 20.28 2,416 +0.10(+0.47%)
Aug 13, 2015 20.23 20.26 20.19 20.19 2,189 +0.15(+0.76%)
Aug 12, 2015 19.79 20.03 19.79 20.03 2,431 -0.12(-0.62%)
Aug 11, 2015 20.20 20.20 20.14 20.16 1,090 -0.13(-0.66%)
Aug 10, 2015 20.16 20.29 20.16 20.29 1,411 +0.31(+1.53%)
Aug 07, 2015 20.09 20.09 19.99 19.99 1,013 -0.15(-0.76%)
Aug 06, 2015 20.38 20.38 20.06 20.14 2,631 -0.26(-1.27%)
Aug 05, 2015 20.49 20.49 20.38 20.40 541 +0.13(+0.65%)
Aug 04, 2015 20.29 20.32 20.26 20.27 2,476 +0.00(+0.01%)
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.