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 (%)
Mar 31, 2011 13.78 13.81 13.73 13.79 12,900 -0.01(-0.07%)
Mar 30, 2011 13.68 13.81 13.68 13.80 40,856 +0.16(+1.16%)
Mar 29, 2011 13.52 13.64 13.47 13.64 24,451 +0.11(+0.82%)
Mar 28, 2011 13.59 13.64 13.52 13.53 28,950 -0.02(-0.14%)
Mar 25, 2011 13.52 13.67 13.48 13.55 26,851 +0.07(+0.55%)
Mar 24, 2011 13.34 13.52 13.28 13.48 122,377 +0.20(+1.47%)
Mar 23, 2011 13.12 13.32 13.10 13.28 412,500 +0.06(+0.42%)
Mar 22, 2011 13.28 13.29 13.17 13.23 215,573 -0.08(-0.63%)
Mar 21, 2011 13.31 13.33 13.24 13.31 78,959 +0.31(+2.36%)
Mar 18, 2011 13.08 13.10 12.97 13.00 96,284 +0.09(+0.72%)
Mar 17, 2011 12.96 13.03 12.91 12.91 10,752 +0.08(+0.65%)
Mar 16, 2011 12.96 13.09 12.73 12.83 26,754 -0.20(-1.57%)
Mar 15, 2011 12.92 13.10 12.92 13.03 61,839 -0.12(-0.92%)
Mar 14, 2011 13.14 13.17 13.00 13.15 33,398 -0.11(-0.83%)
Mar 11, 2011 13.17 13.49 13.02 13.26 45,261 +0.05(+0.34%)
Mar 10, 2011 13.42 13.42 13.19 13.22 17,062 -0.35(-2.60%)
Mar 09, 2011 13.66 13.66 13.54 13.57 20,038 -0.16(-1.15%)
Mar 08, 2011 13.56 13.78 13.44 13.73 29,179 +0.19(+1.37%)
Mar 07, 2011 13.78 13.80 13.38 13.54 72,811 -0.22(-1.62%)
Mar 04, 2011 13.84 13.85 13.64 13.76 28,798 -0.07(-0.47%)
Mar 03, 2011 13.61 13.85 13.61 13.83 72,974 +0.33(+2.48%)
Mar 02, 2011 13.30 13.54 13.30 13.49 58,495 +0.16(+1.18%)
Mar 01, 2011 13.64 13.65 13.30 13.34 23,500 -0.24(-1.78%)
Feb 28, 2011 13.65 13.71 13.47 13.58 116,945 +0.06(+0.41%)
Feb 25, 2011 13.32 13.55 13.32 13.52 22,230 +0.28(+2.11%)
Feb 24, 2011 13.11 13.29 13.04 13.24 75,412 +0.15(+1.14%)
Feb 23, 2011 13.35 13.35 12.94 13.10 82,437 -0.29(-2.15%)
Feb 22, 2011 13.62 13.69 13.37 13.38 29,395 -0.49(-3.55%)
Feb 18, 2011 13.91 13.97 13.81 13.88 52,877 -0.06(-0.40%)
Feb 17, 2011 13.80 13.96 13.80 13.93 123,623 +0.12(+0.87%)
Feb 16, 2011 13.75 13.86 13.75 13.81 63,383 +0.18(+1.30%)
Feb 15, 2011 13.69 13.71 13.63 13.63 161,267 -0.14(-1.01%)
Feb 14, 2011 13.64 13.77 13.64 13.77 21,846 +0.11(+0.82%)
Feb 11, 2011 13.42 13.67 13.42 13.66 22,206 +0.17(+1.24%)
Feb 10, 2011 13.36 13.51 13.28 13.49 27,554 +0.05(+0.35%)
Feb 09, 2011 13.46 13.52 13.41 13.45 24,992 +0.00(+0.00%)
Feb 08, 2011 13.35 13.45 13.32 13.45 27,594 +0.07(+0.56%)
Feb 07, 2011 13.32 13.45 13.32 13.37 44,795 +0.08(+0.63%)
Feb 04, 2011 13.19 13.29 13.14 13.29 40,416 +0.11(+0.85%)
Feb 03, 2011 13.12 13.19 12.97 13.18 100,622 +0.07(+0.57%)
Feb 02, 2011 13.12 13.16 13.07 13.10 11,258 -0.02(-0.14%)
Feb 01, 2011 12.97 13.17 12.97 13.12 75,186 +0.28(+2.17%)
Jan 31, 2011 12.89 12.95 12.77 12.84 26,914 +0.07(+0.58%)
Jan 28, 2011 13.23 13.23 12.77 12.77 83,560 -0.46(-3.44%)
Jan 27, 2011 13.11 13.24 13.11 13.23 59,664 +0.11(+0.85%)
Jan 26, 2011 12.94 13.14 12.89 13.11 29,111 +0.25(+1.95%)
Jan 25, 2011 12.85 12.90 12.75 12.86 36,467 -0.06(-0.43%)
Jan 24, 2011 12.73 12.94 12.72 12.92 34,021 +0.20(+1.61%)
Jan 21, 2011 12.90 12.92 12.71 12.71 26,382 -0.09(-0.72%)
Jan 20, 2011 12.87 12.88 12.71 12.81 20,740 -0.15(-1.15%)
Jan 19, 2011 13.31 13.31 12.89 12.96 113,913 -0.32(-2.38%)
Jan 18, 2011 13.28 13.31 13.15 13.27 36,212 -0.03(-0.21%)
Jan 14, 2011 13.10 13.30 13.10 13.30 36,120 +0.19(+1.42%)
Jan 13, 2011 13.07 13.16 13.07 13.11 13,703 +0.06(+0.47%)
Jan 12, 2011 12.96 13.09 12.96 13.05 8,736 +0.11(+0.82%)
Jan 11, 2011 12.99 13.01 12.88 12.95 31,127 -0.01(-0.07%)
Jan 10, 2011 12.76 12.96 12.69 12.96 25,094 +0.17(+1.31%)
Jan 07, 2011 12.84 12.89 12.63 12.79 31,300 -0.04(-0.29%)
Jan 06, 2011 12.89 12.90 12.77 12.83 22,019 -0.04(-0.29%)
Jan 05, 2011 12.71 12.88 12.70 12.86 66,205 +0.13(+1.02%)
Jan 04, 2011 12.83 12.88 12.59 12.73 25,970 -0.06(-0.51%)
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.