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 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%)
Dec 03, 2018 20.06 20.13 20.06 20.13 438 +0.15(+0.75%)
Nov 30, 2018 19.85 19.98 19.85 19.98 204 +0.05(+0.26%)
Nov 29, 2018 19.79 20.06 19.79 19.93 3,469 +0.07(+0.37%)
Nov 28, 2018 19.51 19.91 19.51 19.85 2,654 +0.37(+1.91%)
Nov 27, 2018 19.48 19.48 19.48 19.48 259 -0.10(-0.54%)
Nov 26, 2018 19.57 19.59 19.51 19.59 3,087 +0.17(+0.89%)
Nov 23, 2018 19.24 19.41 19.24 19.41 1,536 -0.04(-0.22%)
Nov 21, 2018 19.46 19.46 19.46 0 +0.22(+1.15%)
Nov 20, 2018 19.36 19.36 19.15 19.23 8,313 -0.37(-1.87%)
Nov 19, 2018 19.94 19.94 19.56 19.60 5,263 -0.42(-2.09%)
Nov 16, 2018 19.93 20.02 19.91 20.02 1,434 +0.13(+0.66%)
Nov 15, 2018 19.56 19.89 19.53 19.89 2,870 +0.24(+1.22%)
Nov 14, 2018 19.92 19.92 19.65 19.65 2,046 -0.36(-1.81%)
Nov 13, 2018 20.01 20.01 20.01 20.01 35 +0.00(+0.00%)
Nov 12, 2018 19.99 20.01 19.99 20.01 497 -0.16(-0.80%)
Nov 09, 2018 20.14 20.17 20.03 20.17 1,639 -0.03(-0.16%)
Nov 08, 2018 20.32 20.32 20.20 20.20 2,338 -0.10(-0.47%)
Nov 07, 2018 20.08 20.30 20.08 20.30 886 +0.41(+2.05%)
Nov 06, 2018 19.93 19.93 19.87 19.89 1,947 +0.05(+0.27%)
Nov 05, 2018 19.79 19.87 19.79 19.84 2,681 -0.06(-0.32%)
Nov 02, 2018 20.06 20.06 19.90 19.90 819 -0.06(-0.29%)
Nov 01, 2018 19.78 19.96 19.78 19.96 3,818 +0.13(+0.66%)
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%)
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.