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 (%)
Jun 29, 2018 22.34 22.44 22.34 22.44 640 +0.17(+0.78%)
Jun 28, 2018 22.23 22.27 22.23 22.27 883 -0.14(-0.61%)
Jun 27, 2018 22.56 22.60 22.40 22.40 1,602 -0.41(-1.80%)
Jun 26, 2018 22.65 22.81 22.65 22.81 1,534 +0.24(+1.05%)
Jun 25, 2018 23.04 23.04 22.58 22.58 5,707 -0.56(-2.41%)
Jun 22, 2018 23.21 23.23 23.11 23.13 6,242 -0.09(-0.38%)
Jun 21, 2018 23.22 23.22 23.22 23.22 1,310 -0.21(-0.91%)
Jun 20, 2018 23.43 23.43 23.43 23.43 334 +0.15(+0.63%)
Jun 19, 2018 23.14 23.29 23.14 23.29 5,019 -0.14(-0.61%)
Jun 18, 2018 23.42 23.43 23.37 23.43 4,890 -0.10(-0.41%)
Jun 15, 2018 23.53 23.32 23.53 766 -0.01(-0.06%)
Jun 14, 2018 23.49 23.54 23.49 23.54 1,319 -0.08(-0.33%)
Jun 13, 2018 23.67 23.67 23.61 23.62 5,114 -0.06(-0.25%)
Jun 12, 2018 23.63 23.70 23.63 23.68 6,193 -0.01(-0.04%)
Jun 11, 2018 23.65 23.69 23.65 23.69 6,873 +0.09(+0.37%)
Jun 08, 2018 23.44 23.60 23.44 23.60 2,352 +0.03(+0.12%)
Jun 07, 2018 23.63 23.63 23.57 23.57 206 -0.04(-0.16%)
Jun 06, 2018 23.61 23.61 4,566 +0.24(+1.02%)
Jun 05, 2018 23.24 23.37 23.24 23.37 2,934 +0.11(+0.48%)
Jun 04, 2018 23.30 23.30 23.23 23.26 19,807 +0.10(+0.42%)
Jun 01, 2018 23.16 23.16 23.16 23.16 599 +0.20(+0.89%)
May 31, 2018 23.09 23.09 22.96 22.96 1,042 -0.31(-1.34%)
May 30, 2018 23.08 23.30 23.08 23.27 2,271 +0.37(+1.61%)
May 29, 2018 23.10 23.11 22.90 22.90 6,236 -0.29(-1.25%)
May 25, 2018 23.19 23.19 23.19 0 -0.02(-0.09%)
May 24, 2018 23.25 23.25 23.21 23.21 5,871 +0.12(+0.52%)
May 23, 2018 23.07 23.13 23.07 23.09 1,549 -0.22(-0.93%)
May 22, 2018 23.31 23.31 23.31 23.31 525 -0.03(-0.13%)
May 21, 2018 23.37 23.37 23.34 23.34 1,284 +0.10(+0.44%)
May 17, 2018 23.24 23.24 23.24 57 +0.08(+0.36%)
May 16, 2018 23.08 23.19 23.06 23.15 1,869 +0.26(+1.15%)
May 15, 2018 22.82 22.90 22.82 22.89 2,122 -0.05(-0.24%)
May 14, 2018 23.04 23.04 22.94 22.94 12,328 +0.07(+0.32%)
May 11, 2018 22.85 22.87 22.83 22.87 795 +0.06(+0.28%)
May 10, 2018 22.71 22.82 22.71 22.81 2,691 +0.16(+0.70%)
May 09, 2018 22.58 22.69 22.58 22.65 2,559 +0.13(+0.56%)
May 08, 2018 22.55 22.55 22.49 22.52 1,853 +0.05(+0.23%)
May 07, 2018 22.48 22.59 22.45 22.47 22,796 +0.08(+0.36%)
May 04, 2018 22.08 22.50 22.08 22.39 10,608 +0.25(+1.11%)
May 03, 2018 22.08 22.16 21.82 22.14 5,921 -0.11(-0.50%)
May 02, 2018 22.28 22.28 22.25 22.25 757 +0.09(+0.42%)
May 01, 2018 22.23 22.23 22.15 22.16 2,726 -0.08(-0.35%)
Apr 30, 2018 22.47 22.47 22.24 22.24 22,008 -0.33(-1.47%)
Apr 27, 2018 22.61 22.61 22.57 22.57 1,483 +0.02(+0.09%)
Apr 26, 2018 22.63 22.63 22.55 22.55 1,012 +0.11(+0.48%)
Apr 25, 2018 22.44 22.47 22.44 22.44 561 +0.13(+0.56%)
Apr 24, 2018 22.94 22.94 22.32 22.32 3,328 -0.44(-1.92%)
Apr 23, 2018 22.87 22.91 22.73 22.75 4,127 -0.02(-0.09%)
Apr 20, 2018 22.77 22.77 22.77 22.77 656 -0.18(-0.80%)
Apr 19, 2018 23.24 23.24 22.89 22.96 3,279 -0.40(-1.72%)
Apr 18, 2018 23.35 23.45 23.35 23.36 4,669 +0.05(+0.23%)
Apr 17, 2018 23.18 23.34 23.18 23.30 5,026 +0.26(+1.13%)
Apr 16, 2018 22.98 23.10 22.98 23.04 8,479 +0.32(+1.42%)
Apr 13, 2018 23.05 23.05 22.72 22.72 2,480 -0.19(-0.83%)
Apr 12, 2018 22.89 22.96 22.89 22.91 1,584 +0.21(+0.92%)
Apr 11, 2018 22.70 22.84 22.70 22.70 7,376 -0.16(-0.70%)
Apr 10, 2018 22.56 22.88 22.56 22.86 6,419 +0.38(+1.67%)
Apr 09, 2018 22.37 22.64 22.36 22.48 5,622 -0.07(-0.33%)
Apr 06, 2018 22.68 22.68 22.56 22.56 1,136 -0.32(-1.41%)
Apr 05, 2018 22.84 22.93 22.84 22.88 4,444 +0.41(+1.82%)
Apr 04, 2018 22.07 22.47 22.07 22.47 1,899 +0.07(+0.32%)
Apr 03, 2018 22.21 22.40 22.21 22.40 1,403 +0.35(+1.59%)
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.