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 (%)
Oct 31, 2012 12.26 12.29 12.22 12.23 7,730 -0.02(-0.15%)
Oct 26, 2012 12.20 12.25 12.25 12.25 744 +0.05(+0.38%)
Oct 25, 2012 12.38 12.38 12.20 12.20 4,477 -0.15(-1.21%)
Oct 24, 2012 12.35 12.35 12.35 12.35 425 +0.03(+0.23%)
Oct 23, 2012 12.32 12.32 12.22 12.32 3,289 -0.11(-0.91%)
Oct 19, 2012 12.57 12.57 12.40 12.43 19,373 -0.18(-1.42%)
Oct 18, 2012 12.62 12.66 12.57 12.61 3,828 -0.02(-0.15%)
Oct 17, 2012 12.62 12.65 12.60 12.63 4,842 +0.07(+0.52%)
Oct 16, 2012 12.49 12.57 12.49 12.57 16,791 +0.15(+1.21%)
Oct 15, 2012 12.30 12.41 12.30 12.41 4,698 +0.10(+0.84%)
Oct 12, 2012 12.37 12.38 12.30 12.31 6,396 -0.05(-0.38%)
Oct 11, 2012 12.42 12.44 12.36 12.36 3,783 +0.00(+0.00%)
Oct 10, 2012 12.39 12.41 12.36 12.36 11,629 -0.21(-1.65%)
Oct 08, 2012 12.57 12.57 12.57 12.57 4,146 -0.08(-0.66%)
Oct 05, 2012 12.63 12.71 12.63 12.65 8,982 +0.09(+0.75%)
Oct 04, 2012 12.51 12.57 12.51 12.56 9,197 +0.08(+0.68%)
Oct 03, 2012 12.44 12.48 12.44 12.47 5,112 +0.07(+0.53%)
Oct 02, 2012 12.41 12.42 12.37 12.41 5,696 -0.00(-0.03%)
Oct 01, 2012 12.44 12.45 12.38 12.41 11,129 +0.01(+0.06%)
Sep 28, 2012 12.35 12.41 12.35 12.40 32,329 -0.05(-0.41%)
Sep 27, 2012 12.36 12.45 12.36 12.45 6,592 +0.12(+1.00%)
Sep 26, 2012 12.30 12.33 12.30 12.33 1,384 -0.09(-0.76%)
Sep 25, 2012 12.59 12.62 12.42 12.42 6,948 -0.14(-1.12%)
Sep 24, 2012 12.57 12.61 12.55 12.57 4,120 -0.07(-0.52%)
Sep 21, 2012 12.67 12.67 12.63 12.63 1,787 +0.03(+0.25%)
Sep 20, 2012 12.52 12.60 12.52 12.60 5,271 -0.08(-0.60%)
Sep 19, 2012 12.61 12.68 12.61 12.68 3,599 +0.09(+0.72%)
Sep 18, 2012 12.60 12.61 12.57 12.58 8,147 -0.05(-0.37%)
Sep 17, 2012 12.66 12.67 12.62 12.63 1,468 -0.14(-1.08%)
Sep 14, 2012 12.79 12.84 12.77 12.77 20,887 +0.07(+0.51%)
Sep 13, 2012 12.53 12.71 12.52 12.70 11,203 +0.16(+1.28%)
Sep 12, 2012 12.49 12.54 12.49 12.54 7,903 +0.08(+0.60%)
Sep 11, 2012 12.45 12.52 12.45 12.47 8,312 +0.02(+0.15%)
Sep 10, 2012 12.46 12.51 12.44 12.45 8,355 -0.02(-0.18%)
Sep 07, 2012 12.42 12.48 12.42 12.47 7,129 +0.09(+0.71%)
Sep 06, 2012 12.25 12.40 12.25 12.38 9,179 +0.23(+1.93%)
Sep 05, 2012 12.14 12.17 12.10 12.15 6,129 -0.00(-0.00%)
Sep 04, 2012 12.01 12.18 12.01 12.15 9,429 +0.05(+0.39%)
Aug 31, 2012 12.06 12.10 12.01 12.10 7,230 +0.06(+0.47%)
Aug 30, 2012 12.02 12.05 12.02 12.05 692 -0.12(-0.96%)
Aug 29, 2012 12.13 12.19 12.11 12.16 12,245 -0.00(-0.04%)
Aug 27, 2012 12.22 12.22 12.17 12.17 2,013 -0.02(-0.15%)
Aug 24, 2012 12.14 12.21 12.14 12.19 2,707 +0.00(+0.00%)
Aug 23, 2012 12.21 12.21 12.14 12.19 3,903 -0.15(-1.22%)
Aug 22, 2012 12.33 12.34 12.33 12.34 727 -0.01(-0.11%)
Aug 21, 2012 12.37 12.49 12.35 12.35 8,985 +0.00(+0.04%)
Aug 20, 2012 12.30 12.36 12.30 12.35 12,215 -0.04(-0.30%)
Aug 17, 2012 12.34 12.39 12.33 12.38 14,655 +0.10(+0.83%)
Aug 16, 2012 12.19 12.30 12.19 12.28 10,155 +0.12(+1.02%)
Aug 15, 2012 12.14 12.18 12.12 12.16 8,527 +0.07(+0.54%)
Aug 14, 2012 12.14 12.15 12.08 12.09 4,928 -0.01(-0.08%)
Aug 13, 2012 12.12 12.12 12.04 12.10 5,941 -0.03(-0.23%)
Aug 10, 2012 12.08 12.13 12.08 12.13 3,726 -0.02(-0.15%)
Aug 09, 2012 12.15 12.15 12.12 12.15 10,450 +0.02(+0.15%)
Aug 08, 2012 12.09 12.15 12.09 12.13 5,145 -0.01(-0.08%)
Aug 07, 2012 12.12 12.15 12.11 12.14 6,892 +0.14(+1.17%)
Aug 06, 2012 11.97 12.04 11.97 12.00 6,016 +0.08(+0.63%)
Aug 03, 2012 11.92 12.00 11.92 11.92 7,302 +0.29(+2.50%)
Aug 02, 2012 11.64 11.64 11.60 11.63 3,622 -0.20(-1.67%)
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.