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, 2018 23.44 23.44 23.06 23.06 4,111 -0.42(-1.80%)
Feb 27, 2018 23.71 23.71 23.49 23.49 2,043 -0.17(-0.70%)
Feb 26, 2018 23.57 23.65 23.56 23.65 1,767 +0.40(+1.71%)
Feb 23, 2018 23.24 23.25 23.24 23.25 641 -0.03(-0.13%)
Feb 22, 2018 23.33 23.33 23.20 23.28 4,134 -0.09(-0.40%)
Feb 21, 2018 23.38 23.38 23.38 23.38 749 +0.17(+0.74%)
Feb 20, 2018 23.17 23.38 23.17 23.21 3,823 -0.07(-0.29%)
Feb 16, 2018 23.27 23.27 23.27 0 +0.09(+0.38%)
Feb 15, 2018 23.04 23.19 23.04 23.19 3,867 +0.22(+0.97%)
Feb 14, 2018 22.49 22.96 22.49 22.96 6,216 +0.44(+1.94%)
Feb 13, 2018 22.44 22.52 22.38 22.52 2,839 -0.01(-0.06%)
Feb 12, 2018 22.37 22.55 22.27 22.54 4,593 +0.89(+4.11%)
Feb 09, 2018 22.08 22.12 21.62 21.65 1,437 -0.32(-1.46%)
Feb 08, 2018 22.75 22.75 21.97 21.97 4,032 -0.93(-4.08%)
Feb 07, 2018 22.80 22.99 22.75 22.90 20,501 +0.10(+0.43%)
Feb 06, 2018 22.15 22.81 22.15 22.81 26,342 -0.39(-1.67%)
Feb 05, 2018 23.33 23.33 23.19 23.19 6,645 -0.35(-1.48%)
Feb 02, 2018 23.86 23.86 23.51 23.54 11,428 -0.42(-1.75%)
Feb 01, 2018 24.04 24.04 23.96 23.96 466 +0.04(+0.16%)
Jan 31, 2018 24.03 24.04 23.92 23.92 2,254 -0.04(-0.16%)
Jan 30, 2018 23.95 23.99 23.92 23.96 5,695 -0.16(-0.67%)
Jan 29, 2018 24.34 24.34 24.10 24.12 7,225 -0.23(-0.96%)
Jan 26, 2018 24.24 24.35 24.24 24.35 3,518 +0.18(+0.72%)
Jan 25, 2018 24.17 24.20 24.14 24.18 624 -0.04(-0.16%)
Jan 24, 2018 24.31 24.31 24.17 24.22 4,320 +0.01(+0.06%)
Jan 23, 2018 24.11 24.20 24.11 24.20 4,203 +0.06(+0.26%)
Jan 22, 2018 24.11 24.14 24.03 24.14 10,309 +0.10(+0.40%)
Jan 19, 2018 23.96 24.04 23.96 24.04 7,969 +0.25(+1.07%)
Jan 18, 2018 23.78 23.79 23.78 23.79 2,156 -0.03(-0.14%)
Jan 17, 2018 23.63 23.82 23.63 23.82 5,944 +0.31(+1.30%)
Jan 16, 2018 23.76 23.76 23.52 23.52 2,876 -0.06(-0.27%)
Jan 12, 2018 23.58 23.58 23.58 0 +0.12(+0.51%)
Jan 11, 2018 23.42 23.48 23.34 23.46 7,260 +0.12(+0.52%)
Jan 10, 2018 23.34 23.36 23.34 23.34 2,472 -0.15(-0.63%)
Jan 09, 2018 23.48 23.52 23.48 23.49 1,823 +0.18(+0.78%)
Jan 08, 2018 23.25 23.31 23.25 23.31 1,025 +0.10(+0.44%)
Jan 05, 2018 23.13 23.21 23.13 23.21 35,722 +0.16(+0.68%)
Jan 04, 2018 23.13 23.13 23.05 23.05 107,201 +0.12(+0.51%)
Jan 03, 2018 22.87 22.93 22.87 22.93 2,455 +0.19(+0.85%)
Jan 02, 2018 22.83 22.83 22.73 22.74 5,161 +0.00(+0.00%)
Dec 29, 2017 22.74 22.74 22.74 0 -0.04(-0.17%)
Dec 28, 2017 22.80 22.80 22.75 22.78 5,050 +0.03(+0.13%)
Dec 27, 2017 22.73 22.76 22.70 22.75 2,709 +0.10(+0.42%)
Dec 26, 2017 22.65 22.68 22.65 22.65 6,175 -0.05(-0.24%)
Dec 22, 2017 22.78 22.78 22.69 22.71 1,936 -0.09(-0.39%)
Dec 21, 2017 22.98 22.98 22.78 22.79 4,683 -0.06(-0.25%)
Dec 20, 2017 22.88 22.88 22.85 22.85 5,809 +0.05(+0.21%)
Dec 19, 2017 22.83 22.91 22.80 22.80 110,463 -0.04(-0.18%)
Dec 18, 2017 22.86 22.91 22.84 22.84 13,193 +0.08(+0.35%)
Dec 15, 2017 22.69 22.79 22.69 22.76 871 +0.22(+0.99%)
Dec 14, 2017 22.71 22.71 22.54 22.54 7,496 -0.17(-0.73%)
Dec 13, 2017 22.76 22.79 22.71 22.71 2,012 -0.04(-0.16%)
Dec 12, 2017 22.78 22.78 22.71 22.74 2,808 -0.01(-0.05%)
Dec 11, 2017 22.88 22.88 22.76 22.76 5,227 -0.06(-0.27%)
Dec 08, 2017 22.86 22.88 22.82 22.82 1,205 +0.04(+0.19%)
Dec 07, 2017 22.69 22.79 22.69 22.77 4,263 +0.16(+0.69%)
Dec 06, 2017 22.58 22.65 22.58 22.62 2,148 -0.06(-0.26%)
Dec 05, 2017 22.69 22.82 22.68 22.68 2,614 -0.11(-0.47%)
Dec 04, 2017 22.85 22.75 22.78 1,342 -0.07(-0.29%)
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.