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 (%)
Jan 31, 2008 14.00 14.51 13.94 14.38 29,265 +0.16(+1.11%)
Jan 30, 2008 14.35 14.55 14.18 14.22 35,936 -0.20(-1.42%)
Jan 29, 2008 14.52 14.52 14.32 14.42 38,626 +0.06(+0.39%)
Jan 28, 2008 14.29 14.37 14.03 14.37 88,120 +0.18(+1.24%)
Jan 25, 2008 14.49 14.65 14.17 14.19 41,747 +0.02(+0.13%)
Jan 24, 2008 14.18 14.43 14.17 14.17 29,050 +0.10(+0.73%)
Jan 23, 2008 13.88 14.09 13.23 14.07 70,367 -0.07(-0.53%)
Jan 22, 2008 13.63 14.25 12.97 14.15 214,222 -0.23(-1.62%)
Jan 21, 2008 14.53 14.70 14.21 14.38 0 +0.00(+0.00%)
Jan 18, 2008 14.53 14.70 14.21 14.38 143,438 -0.03(-0.19%)
Jan 17, 2008 14.98 14.98 14.40 14.41 117,451 -0.59(-3.91%)
Jan 16, 2008 15.10 15.27 14.79 14.99 31,633 -0.30(-1.95%)
Jan 15, 2008 15.52 15.55 15.24 15.29 30,772 -0.57(-3.58%)
Jan 14, 2008 15.68 15.86 15.58 15.86 97,933 +0.35(+2.28%)
Jan 11, 2008 15.65 15.70 15.42 15.50 41,101 -0.30(-1.88%)
Jan 10, 2008 15.43 15.89 15.43 15.80 24,397 +0.19(+1.19%)
Jan 09, 2008 15.47 15.65 15.19 15.61 50,811 +0.09(+0.60%)
Jan 08, 2008 15.90 16.00 15.47 15.52 23,337 -0.27(-1.71%)
Jan 07, 2008 15.98 15.99 15.64 15.79 55,207 -0.13(-0.82%)
Jan 04, 2008 16.25 16.29 15.92 15.92 89,045 -0.57(-3.44%)
Jan 03, 2008 16.41 16.62 16.41 16.49 64,802 +0.08(+0.51%)
Jan 02, 2008 16.74 16.74 16.28 16.40 22,491 -0.24(-1.42%)
Jan 01, 2008 16.66 16.77 16.59 16.64 996,333 +0.00(+0.00%)
Dec 31, 2007 16.66 16.77 16.59 16.64 996,333 -0.20(-1.19%)
Dec 28, 2007 16.88 16.92 16.82 16.84 16,354 +0.09(+0.56%)
Dec 27, 2007 17.10 17.10 16.75 16.75 46,012 -0.38(-2.22%)
Dec 26, 2007 16.89 17.15 16.89 17.13 59,823 +0.14(+0.82%)
Dec 24, 2007 16.87 17.00 16.87 16.99 17,215 +0.22(+1.33%)
Dec 21, 2007 16.75 16.80 16.73 16.77 10,975 +0.25(+1.52%)
Dec 20, 2007 16.34 16.52 16.30 16.52 13,987 +0.24(+1.49%)
Dec 19, 2007 16.26 16.32 16.14 16.27 25,177 +0.15(+0.92%)
Dec 18, 2007 16.17 16.18 15.80 16.13 62,728 -0.01(-0.06%)
Dec 17, 2007 16.50 16.50 16.13 16.13 30,772 -0.41(-2.47%)
Dec 14, 2007 16.64 16.76 16.50 16.54 87,690 -0.20(-1.17%)
Dec 13, 2007 16.72 16.75 16.52 16.74 34,704 +0.01(+0.06%)
Dec 12, 2007 16.92 16.94 16.55 16.73 31,417 +0.16(+0.95%)
Dec 11, 2007 17.05 17.11 16.54 16.57 42,500 -0.51(-2.99%)
Dec 10, 2007 17.01 17.11 17.01 17.08 11,620 +0.09(+0.54%)
Dec 07, 2007 17.05 17.05 16.92 16.99 8,284 +0.03(+0.17%)
Dec 06, 2007 16.86 16.98 16.79 16.96 35,721 +0.20(+1.16%)
Dec 05, 2007 16.71 16.84 16.67 16.77 82,095 +0.28(+1.69%)
Dec 04, 2007 16.30 16.58 16.30 16.49 36,582 +0.02(+0.11%)
Dec 03, 2007 16.37 16.60 16.37 16.47 33,892 +0.07(+0.45%)
Nov 30, 2007 16.70 16.70 16.31 16.39 23,724 +0.04(+0.23%)
Nov 29, 2007 16.33 16.50 16.29 16.36 23,348 +0.04(+0.23%)
Nov 28, 2007 15.97 16.36 15.97 16.32 35,506 +0.56(+3.54%)
Nov 27, 2007 15.68 15.79 15.55 15.76 15,170 +0.22(+1.44%)
Nov 26, 2007 15.78 15.93 15.50 15.54 673,762 -0.14(-0.89%)
Nov 23, 2007 15.62 15.75 15.53 15.68 13,772 +0.22(+1.44%)
Nov 21, 2007 15.49 15.58 15.39 15.46 17,215 -0.20(-1.25%)
Nov 20, 2007 15.69 15.89 15.47 15.65 28,620 +0.04(+0.24%)
Nov 19, 2007 15.93 15.93 15.61 15.61 46,642 -0.40(-2.50%)
Nov 16, 2007 15.97 16.01 15.76 16.01 14,095 +0.09(+0.58%)
Nov 15, 2007 16.09 16.09 15.80 15.92 28,943 -0.18(-1.10%)
Nov 14, 2007 16.34 16.34 16.10 16.10 20,658 +0.00(+0.00%)
Nov 13, 2007 15.84 16.14 15.83 16.10 41,424 +0.45(+2.85%)
Nov 12, 2007 16.07 16.12 15.63 15.65 65,956 -0.54(-3.33%)
Nov 09, 2007 16.21 16.37 16.17 16.19 81,449 -0.31(-1.86%)
Nov 08, 2007 16.79 16.79 16.15 16.50 41,424 -0.20(-1.22%)
Nov 07, 2007 17.01 17.07 16.70 16.70 75,209 -0.46(-2.71%)
Nov 06, 2007 16.78 17.18 16.78 17.17 29,255 +0.32(+1.88%)
Nov 05, 2007 16.61 16.94 16.61 16.85 66,978 -0.08(-0.49%)
Nov 02, 2007 16.87 17.01 16.73 16.93 54,012 +0.01(+0.05%)
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.