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 (%)
Dec 30, 2005 14.84 14.84 14.47 14.52 108,133 -0.09(-0.64%)
Dec 29, 2005 14.42 14.70 14.42 14.61 330,317 +0.02(+0.13%)
Dec 28, 2005 14.55 14.69 14.50 14.59 33,354 -0.01(-0.06%)
Dec 27, 2005 14.63 14.77 14.52 14.60 93,285 +0.01(+0.06%)
Dec 23, 2005 14.55 14.67 14.32 14.59 49,171 +0.04(+0.26%)
Dec 22, 2005 14.59 14.64 14.50 14.55 45,835 +0.01(+0.06%)
Dec 21, 2005 14.49 14.60 14.49 14.55 66,171 +0.08(+0.58%)
Dec 20, 2005 14.42 14.50 14.33 14.46 57,563 +0.05(+0.32%)
Dec 19, 2005 14.32 14.65 14.32 14.42 109,424 -2.05(-12.47%)
Dec 16, 2005 16.57 16.59 16.41 16.47 491,926 -0.09(-0.56%)
Dec 15, 2005 16.37 16.56 16.36 16.56 131,804 +0.18(+1.08%)
Dec 14, 2005 16.20 16.52 16.19 16.39 115,987 +0.16(+0.97%)
Dec 13, 2005 16.13 16.29 16.13 16.23 180,760 +0.07(+0.40%)
Dec 12, 2005 16.17 16.26 16.13 16.16 123,519 +0.20(+1.28%)
Dec 09, 2005 15.87 16.03 15.87 15.96 60,038 +0.11(+0.70%)
Dec 08, 2005 15.89 16.03 15.81 15.85 31,525 -0.03(-0.17%)
Dec 07, 2005 15.91 15.98 15.86 15.87 83,063 -0.00(-0.01%)
Dec 06, 2005 15.89 16.03 15.86 15.87 46,266 +0.07(+0.47%)
Dec 05, 2005 15.87 15.90 15.77 15.80 249,513 -0.02(-0.12%)
Dec 02, 2005 15.80 15.87 15.74 15.82 36,582 +0.06(+0.41%)
Dec 01, 2005 15.50 16.02 15.49 15.75 57,025 +0.30(+1.92%)
Nov 30, 2005 15.52 15.55 15.46 15.46 30,126 -0.01(-0.06%)
Nov 29, 2005 15.49 15.57 15.44 15.47 72,626 -0.01(-0.06%)
Nov 28, 2005 15.57 15.63 15.47 15.47 65,310 -0.06(-0.36%)
Nov 25, 2005 15.55 15.58 15.46 15.53 36,582 -0.02(-0.12%)
Nov 23, 2005 15.47 15.57 15.47 15.55 53,044 +0.10(+0.66%)
Nov 22, 2005 15.34 15.51 15.34 15.45 47,879 +0.10(+0.67%)
Nov 21, 2005 15.28 15.37 15.22 15.34 48,417 +0.12(+0.79%)
Nov 18, 2005 15.23 15.30 15.21 15.22 61,652 +0.06(+0.37%)
Nov 17, 2005 15.05 15.17 15.05 15.17 29,158 +0.14(+0.93%)
Nov 16, 2005 15.13 15.13 14.96 15.03 23,670 +0.01(+0.06%)
Nov 15, 2005 15.08 15.09 14.98 15.02 27,974 -0.08(-0.55%)
Nov 14, 2005 15.19 15.23 15.03 15.10 13,664 -0.09(-0.61%)
Nov 11, 2005 15.26 15.26 15.11 15.20 34,860 -0.03(-0.18%)
Nov 10, 2005 15.09 15.22 14.95 15.22 34,753 +0.12(+0.80%)
Nov 09, 2005 14.98 15.14 14.98 15.10 37,873 -0.03(-0.18%)
Nov 08, 2005 15.20 15.20 15.06 15.13 29,911 -0.15(-0.97%)
Nov 07, 2005 15.21 15.30 15.16 15.28 33,569 +0.10(+0.67%)
Nov 04, 2005 15.16 15.22 15.15 15.18 25,715 +0.01(+0.06%)
Nov 03, 2005 15.06 15.24 15.06 15.17 29,265 +0.19(+1.24%)
Nov 02, 2005 14.73 15.04 14.73 14.98 42,392 +0.20(+1.38%)
Nov 01, 2005 14.70 14.79 14.68 14.78 27,114 +0.06(+0.38%)
Oct 31, 2005 14.75 14.76 14.58 14.72 42,500 +0.06(+0.44%)
Oct 28, 2005 14.54 14.69 14.42 14.66 41,639 +0.12(+0.83%)
Oct 27, 2005 14.73 14.73 14.49 14.54 26,683 -0.29(-1.94%)
Oct 26, 2005 14.66 14.82 14.65 14.82 36,582 +0.15(+1.01%)
Oct 25, 2005 14.59 14.73 14.45 14.68 56,487 +0.04(+0.25%)
Oct 24, 2005 14.40 14.64 14.40 14.64 29,588 +0.23(+1.61%)
Oct 21, 2005 14.41 14.64 14.41 14.41 34,538 -0.04(-0.26%)
Oct 20, 2005 14.48 14.63 14.40 14.44 43,253 -0.17(-1.15%)
Oct 19, 2005 14.37 14.61 14.28 14.61 42,822 +0.11(+0.77%)
Oct 18, 2005 14.55 14.58 14.50 14.50 38,841 -0.04(-0.26%)
Oct 17, 2005 14.43 14.54 14.43 14.54 25,500 +0.12(+0.84%)
Oct 14, 2005 14.23 14.42 14.23 14.42 42,715 +0.10(+0.71%)
Oct 13, 2005 14.48 14.48 13.95 14.31 64,126 -0.19(-1.28%)
Oct 12, 2005 14.68 14.68 14.41 14.50 29,696 -0.20(-1.39%)
Oct 11, 2005 14.70 14.78 14.40 14.70 28,190 -0.05(-0.32%)
Oct 10, 2005 14.92 14.92 14.75 14.75 16,139 -0.13(-0.87%)
Oct 07, 2005 14.84 14.94 14.75 14.88 31,848 +0.00(+0.00%)
Oct 06, 2005 14.98 14.98 14.80 14.88 48,202 -0.25(-1.66%)
Oct 05, 2005 15.29 15.29 15.02 15.13 47,449 -0.20(-1.33%)
Oct 04, 2005 15.46 15.49 15.34 15.34 61,006 +0.02(+0.12%)
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.