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, 2020 20.41 20.61 20.12 20.49 10,534 -0.59(-2.78%)
Feb 27, 2020 21.46 21.61 21.07 21.07 18,160 -0.89(-4.07%)
Feb 26, 2020 22.19 22.32 21.97 21.97 5,804 -0.20(-0.91%)
Feb 25, 2020 22.86 22.86 22.17 22.17 3,152 -0.60(-2.62%)
Feb 24, 2020 22.89 22.93 22.76 22.76 4,288 -0.51(-2.17%)
Feb 21, 2020 23.30 23.34 23.27 23.27 28,464 -0.17(-0.72%)
Feb 20, 2020 23.44 23.44 23.25 23.44 5,953 -0.04(-0.18%)
Feb 19, 2020 23.39 23.51 23.39 23.48 13,874 +0.11(+0.45%)
Feb 18, 2020 23.35 23.38 23.35 23.37 4,414 -0.08(-0.33%)
Feb 14, 2020 23.40 23.45 23.40 23.45 3,342 +0.00(+0.02%)
Feb 13, 2020 23.21 23.49 23.21 23.45 3,987 +0.14(+0.60%)
Feb 12, 2020 23.33 23.33 23.31 23.31 2,565 +0.10(+0.43%)
Feb 11, 2020 23.26 23.26 23.21 23.21 830 +0.16(+0.68%)
Feb 10, 2020 22.98 23.05 22.98 23.05 460 +0.10(+0.43%)
Feb 07, 2020 22.97 22.97 22.95 22.95 1,114 -0.18(-0.77%)
Feb 06, 2020 23.24 23.24 23.13 23.13 5,241 +0.01(+0.06%)
Feb 05, 2020 23.05 23.11 23.05 23.11 3,201 +0.18(+0.76%)
Feb 04, 2020 22.86 23.00 22.86 22.94 3,048 +0.21(+0.94%)
Feb 03, 2020 22.77 22.78 22.73 22.73 1,423 +0.10(+0.46%)
Jan 31, 2020 22.77 22.77 22.62 22.62 3,950 -0.37(-1.61%)
Jan 30, 2020 22.87 22.99 22.87 22.99 2,065 +0.05(+0.23%)
Jan 29, 2020 23.02 23.02 22.94 22.94 4,596 -0.11(-0.48%)
Jan 28, 2020 23.01 23.09 23.01 23.05 3,316 +0.14(+0.63%)
Jan 27, 2020 22.93 22.93 22.91 22.91 1,598 -0.17(-0.75%)
Jan 24, 2020 23.05 23.08 23.00 23.08 4,153 -0.13(-0.55%)
Jan 23, 2020 23.13 23.21 23.13 23.21 975 +0.09(+0.38%)
Jan 22, 2020 23.12 23.12 23.12 23.12 177 +0.03(+0.12%)
Jan 21, 2020 23.05 23.11 23.05 23.09 6,230 +0.03(+0.13%)
Jan 17, 2020 23.13 23.13 23.04 23.06 3,140 +0.03(+0.14%)
Jan 16, 2020 22.86 23.03 22.86 23.03 3,775 +0.18(+0.81%)
Jan 15, 2020 22.85 22.91 22.81 22.84 2,620 +0.10(+0.46%)
Jan 14, 2020 22.73 22.74 22.71 22.74 675 -0.01(-0.03%)
Jan 13, 2020 22.70 22.75 22.70 22.75 1,457 +0.16(+0.72%)
Jan 10, 2020 22.64 22.65 22.58 22.58 5,672 -0.00(-0.00%)
Jan 09, 2020 22.59 22.59 22.58 22.58 3,210 +0.11(+0.49%)
Jan 08, 2020 22.44 22.52 22.44 22.47 3,712 -0.02(-0.10%)
Jan 07, 2020 22.51 22.51 22.49 22.49 354 -0.04(-0.18%)
Jan 06, 2020 22.48 22.53 22.48 22.53 1,048 +0.01(+0.03%)
Jan 03, 2020 22.57 22.57 22.53 22.53 405 -0.01(-0.03%)
Jan 02, 2020 22.56 22.59 22.45 22.53 5,040 +0.04(+0.16%)
Dec 31, 2019 22.57 22.57 22.47 22.50 1,620 +0.03(+0.14%)
Dec 30, 2019 22.50 22.51 22.47 22.47 4,819 -0.04(-0.19%)
Dec 27, 2019 22.50 22.56 22.49 22.51 2,431 -0.01(-0.04%)
Dec 26, 2019 22.50 22.52 22.48 22.52 3,587 +0.01(+0.06%)
Dec 24, 2019 22.43 22.50 22.43 22.50 1,722 +0.02(+0.09%)
Dec 23, 2019 22.51 22.52 22.47 22.48 5,322 -0.07(-0.33%)
Dec 20, 2019 22.54 22.56 22.51 22.56 5,571 +0.16(+0.72%)
Dec 19, 2019 22.41 22.41 22.40 22.40 476 +0.04(+0.18%)
Dec 18, 2019 22.39 22.39 22.33 22.35 7,800 -0.03(-0.13%)
Dec 17, 2019 22.36 22.43 22.36 22.38 2,640 -0.02(-0.10%)
Dec 16, 2019 22.41 22.41 22.40 22.40 265 +0.18(+0.81%)
Dec 13, 2019 22.21 22.23 22.21 22.22 1,418 -0.01(-0.04%)
Dec 12, 2019 22.26 22.26 22.17 22.23 1,780 +0.09(+0.40%)
Dec 11, 2019 22.07 22.14 22.07 22.14 934 +0.05(+0.23%)
Dec 10, 2019 22.13 22.17 22.09 22.09 3,389 -0.06(-0.26%)
Dec 09, 2019 22.17 22.17 22.15 22.15 6,796 -0.09(-0.39%)
Dec 06, 2019 22.21 22.24 22.21 22.24 507 +0.14(+0.61%)
Dec 05, 2019 22.04 22.10 22.03 22.10 3,460 +0.03(+0.11%)
Dec 04, 2019 22.11 22.11 22.08 22.08 1,019 +0.14(+0.64%)
Dec 03, 2019 21.91 21.94 21.86 21.94 3,221 -0.08(-0.35%)
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.