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 (%)
Sep 30, 2019 21.89 22.03 21.89 21.99 8,518 +0.15(+0.70%)
Sep 27, 2019 22.00 22.03 21.80 21.84 3,044 -0.24(-1.11%)
Sep 26, 2019 22.02 22.11 22.02 22.09 3,059 -0.04(-0.18%)
Sep 25, 2019 21.98 22.13 21.95 22.13 6,614 +0.07(+0.31%)
Sep 24, 2019 22.14 22.14 22.02 22.06 252 -0.11(-0.47%)
Sep 23, 2019 22.00 22.17 22.00 22.16 2,545 +0.03(+0.13%)
Sep 20, 2019 22.19 22.19 22.08 22.13 2,034 -0.05(-0.22%)
Sep 19, 2019 22.25 22.25 22.17 22.18 1,632 +0.04(+0.19%)
Sep 18, 2019 22.02 22.14 21.97 22.14 2,823 +0.03(+0.12%)
Sep 17, 2019 22.05 22.11 22.02 22.11 6,573 +0.25(+1.16%)
Sep 16, 2019 21.86 21.89 21.86 21.86 1,919 -0.03(-0.14%)
Sep 13, 2019 21.88 21.89 21.86 21.89 1,627 -0.07(-0.31%)
Sep 12, 2019 21.85 21.99 21.85 21.96 738 +0.14(+0.66%)
Sep 11, 2019 21.76 21.81 21.72 21.81 1,019 +0.09(+0.41%)
Sep 10, 2019 21.99 21.99 21.68 21.72 6,414 -0.34(-1.53%)
Sep 09, 2019 22.07 22.07 22.06 22.06 299 -0.34(-1.50%)
Sep 06, 2019 22.44 22.50 22.40 22.40 3,459 -0.01(-0.02%)
Sep 05, 2019 22.43 22.43 22.37 22.40 4,932 +0.11(+0.50%)
Sep 04, 2019 22.23 22.29 22.23 22.29 1,006 +0.18(+0.81%)
Sep 03, 2019 22.03 22.13 22.02 22.11 19,355 -0.08(-0.37%)
Aug 30, 2019 22.31 22.31 22.10 22.19 6,002 +0.00(+0.01%)
Aug 29, 2019 22.13 22.23 22.13 22.19 3,663 +0.19(+0.87%)
Aug 28, 2019 21.94 22.01 21.94 22.00 3,982 +0.13(+0.60%)
Aug 27, 2019 21.92 21.92 21.87 21.87 1,058 +0.04(+0.20%)
Aug 26, 2019 21.73 21.83 21.73 21.83 717 +0.21(+0.98%)
Aug 23, 2019 22.11 22.11 21.61 21.61 1,424 -0.53(-2.38%)
Aug 22, 2019 22.13 22.15 22.02 22.14 2,311 -0.01(-0.03%)
Aug 21, 2019 22.12 22.15 22.10 22.15 6,124 +0.16(+0.72%)
Aug 20, 2019 22.04 22.05 21.99 21.99 30,449 -0.12(-0.53%)
Aug 19, 2019 22.09 22.11 22.09 22.11 861 +0.25(+1.13%)
Aug 16, 2019 21.79 21.90 21.79 21.86 30,013 +0.22(+1.00%)
Aug 15, 2019 21.60 21.64 21.60 21.64 1,415 +0.14(+0.63%)
Aug 14, 2019 21.76 21.76 21.47 21.51 10,049 -0.48(-2.20%)
Aug 13, 2019 21.99 21.99 21.99 21.99 325 +0.22(+0.99%)
Aug 12, 2019 21.91 21.94 21.77 21.77 1,566 -0.21(-0.97%)
Aug 09, 2019 21.90 22.01 21.90 21.99 610 -0.06(-0.27%)
Aug 08, 2019 21.89 22.05 21.89 22.05 2,678 +0.43(+2.01%)
Aug 07, 2019 21.54 21.66 21.48 21.61 4,689 +0.06(+0.27%)
Aug 06, 2019 21.33 21.57 21.33 21.55 9,617 +0.23(+1.06%)
Aug 05, 2019 21.69 21.69 21.20 21.33 44,916 -0.53(-2.45%)
Aug 02, 2019 21.84 21.94 21.80 21.86 5,493 -0.15(-0.67%)
Aug 01, 2019 22.27 22.27 22.01 22.01 2,025 -0.08(-0.36%)
Jul 31, 2019 22.27 22.31 21.94 22.09 1,331 -0.15(-0.68%)
Jul 30, 2019 22.28 22.30 22.24 22.24 12,718 -0.08(-0.34%)
Jul 29, 2019 22.31 22.32 22.27 22.32 6,259 -0.04(-0.18%)
Jul 26, 2019 22.30 22.37 22.30 22.36 7,325 +0.07(+0.31%)
Jul 25, 2019 22.25 22.32 22.25 22.29 4,122 -0.04(-0.18%)
Jul 24, 2019 22.23 22.33 22.23 22.33 1,602 +0.06(+0.29%)
Jul 23, 2019 22.24 22.27 22.17 22.26 7,623 +0.04(+0.20%)
Jul 22, 2019 22.12 22.27 22.12 22.22 8,226 +0.04(+0.16%)
Jul 19, 2019 22.32 22.34 22.18 22.18 2,034 -0.16(-0.72%)
Jul 18, 2019 22.16 22.36 22.16 22.34 2,755 +0.06(+0.27%)
Jul 17, 2019 22.29 22.34 22.28 22.28 28,490 -0.09(-0.41%)
Jul 16, 2019 22.36 22.41 22.36 22.38 1,407 -0.05(-0.24%)
Jul 15, 2019 22.39 22.46 22.39 22.43 1,203 +0.00(+0.00%)
Jul 12, 2019 22.35 22.44 22.35 22.43 2,340 +0.06(+0.27%)
Jul 11, 2019 22.29 22.37 22.25 22.37 2,138 -0.01(-0.03%)
Jul 10, 2019 22.29 22.38 22.29 22.38 1,598 +0.10(+0.43%)
Jul 09, 2019 22.13 22.28 22.13 22.28 1,448 +0.03(+0.15%)
Jul 08, 2019 22.28 22.30 22.25 22.25 6,638 -0.06(-0.27%)
Jul 05, 2019 22.22 22.31 22.15 22.31 2,746 -0.03(-0.15%)
Jul 03, 2019 22.23 22.34 22.22 22.34 14,853 +0.23(+1.03%)
Jul 02, 2019 21.93 22.12 21.93 22.12 4,255 +0.09(+0.40%)
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.