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, 2006 15.66 15.66 15.51 15.56 25,607 -0.01(-0.06%)
Mar 30, 2006 15.57 15.62 15.47 15.57 52,721 -0.03(-0.18%)
Mar 29, 2006 15.49 15.60 15.45 15.60 9,791 +0.15(+0.96%)
Mar 28, 2006 15.46 15.63 15.45 15.45 39,917 -0.08(-0.54%)
Mar 27, 2006 15.47 15.54 15.34 15.53 21,734 +0.08(+0.54%)
Mar 24, 2006 15.40 15.52 15.34 15.45 35,936 +0.06(+0.36%)
Mar 23, 2006 15.34 15.41 15.31 15.39 17,968 -0.01(-0.06%)
Mar 22, 2006 15.32 15.44 15.30 15.40 28,405 +0.06(+0.36%)
Mar 21, 2006 15.37 15.47 15.29 15.34 29,158 +0.01(+0.06%)
Mar 20, 2006 15.55 15.55 15.29 15.34 47,772 +0.02(+0.12%)
Mar 17, 2006 15.25 15.34 15.24 15.32 58,101 +0.06(+0.36%)
Mar 16, 2006 15.22 15.33 15.22 15.26 41,424 +0.05(+0.31%)
Mar 15, 2006 15.14 15.21 15.07 15.21 49,386 +0.07(+0.49%)
Mar 14, 2006 14.98 15.14 14.92 15.14 28,620 +0.10(+0.68%)
Mar 13, 2006 15.04 15.09 14.98 15.04 39,057 -0.04(-0.25%)
Mar 10, 2006 14.99 15.09 14.98 15.07 26,683 +0.03(+0.19%)
Mar 09, 2006 14.97 15.21 14.97 15.05 44,114 +0.02(+0.12%)
Mar 08, 2006 15.08 15.09 14.97 15.03 23,455 -0.17(-1.10%)
Mar 07, 2006 15.35 15.37 15.19 15.20 53,905 -0.25(-1.62%)
Mar 06, 2006 15.56 15.57 15.41 15.45 40,778 -0.06(-0.36%)
Mar 03, 2006 15.49 15.50 15.39 15.50 46,050 +0.03(+0.18%)
Mar 02, 2006 15.39 15.50 15.31 15.47 37,658 +0.12(+0.79%)
Mar 01, 2006 15.25 15.47 15.25 15.35 43,576 +0.10(+0.67%)
Feb 28, 2006 15.38 15.36 15.22 15.25 57,133 -0.13(-0.85%)
Feb 27, 2006 15.29 15.61 15.28 15.38 54,012 +0.10(+0.67%)
Feb 24, 2006 15.28 15.69 15.24 15.28 12,696 -0.04(-0.24%)
Feb 23, 2006 15.31 15.34 15.22 15.32 43,253 +0.05(+0.30%)
Feb 22, 2006 15.28 15.29 15.21 15.27 68,538 +0.03(+0.18%)
Feb 21, 2006 15.29 15.29 15.16 15.24 27,006 +0.07(+0.49%)
Feb 17, 2006 15.19 15.27 15.14 15.17 47,126 +0.03(+0.18%)
Feb 16, 2006 15.13 15.21 15.10 15.14 58,424 +0.05(+0.31%)
Feb 15, 2006 14.94 15.23 14.92 15.09 30,019 +0.17(+1.12%)
Feb 14, 2006 14.95 14.95 14.84 14.93 50,569 +0.06(+0.38%)
Feb 13, 2006 15.13 15.13 14.78 14.87 69,721 -0.23(-1.54%)
Feb 10, 2006 15.24 15.24 15.02 15.10 37,120 -0.19(-1.27%)
Feb 09, 2006 15.21 15.32 15.21 15.30 27,867 +0.09(+0.61%)
Feb 08, 2006 15.33 15.33 15.15 15.21 33,784 +0.06(+0.37%)
Feb 07, 2006 15.22 15.24 15.06 15.15 33,462 -0.07(-0.49%)
Feb 06, 2006 15.16 15.30 15.16 15.22 30,557 -0.02(-0.12%)
Feb 03, 2006 15.20 15.25 15.05 15.24 34,107 +0.00(+0.00%)
Feb 02, 2006 15.31 15.35 14.96 15.24 55,411 -0.10(-0.67%)
Feb 01, 2006 15.27 15.34 15.25 15.34 62,405 +0.10(+0.67%)
Jan 31, 2006 15.25 15.32 15.16 15.24 108,133 -0.03(-0.18%)
Jan 30, 2006 15.32 15.37 15.21 15.27 37,873 -0.01(-0.06%)
Jan 27, 2006 15.21 15.37 15.21 15.28 48,095 +0.02(+0.12%)
Jan 26, 2006 15.15 15.27 15.09 15.26 57,993 +0.03(+0.18%)
Jan 25, 2006 15.17 15.25 15.06 15.23 56,272 +0.10(+0.68%)
Jan 24, 2006 14.96 15.17 14.96 15.13 53,152 +0.07(+0.49%)
Jan 23, 2006 15.01 15.11 14.95 15.06 51,753 +0.00(+0.00%)
Jan 20, 2006 15.29 15.29 14.87 15.06 89,089 -0.23(-1.52%)
Jan 19, 2006 15.24 15.43 15.21 15.29 68,753 +0.05(+0.31%)
Jan 18, 2006 15.07 15.29 15.05 15.24 90,057 -0.06(-0.42%)
Jan 17, 2006 15.31 15.48 15.20 15.31 93,500 +0.02(+0.12%)
Jan 13, 2006 15.22 15.33 15.21 15.29 59,930 +0.00(+0.00%)
Jan 12, 2006 15.33 15.34 15.17 15.29 84,892 -0.03(-0.18%)
Jan 11, 2006 15.24 15.34 15.24 15.32 112,222 +0.08(+0.55%)
Jan 10, 2006 15.22 15.24 15.15 15.23 129,222 +0.07(+0.43%)
Jan 09, 2006 15.14 15.19 15.06 15.17 126,317 -0.02(-0.12%)
Jan 06, 2006 15.06 15.28 15.02 15.19 101,785 +0.22(+1.49%)
Jan 05, 2006 14.83 15.00 14.81 14.96 110,823 +0.14(+0.94%)
Jan 04, 2006 14.67 14.86 14.67 14.82 69,937 +0.15(+1.01%)
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.