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, 2015 18.12 18.28 18.12 18.28 11,467 +0.40(+2.25%)
Sep 29, 2015 18.01 18.03 17.88 17.88 12,227 -0.12(-0.67%)
Sep 28, 2015 18.31 18.33 17.94 18.00 19,542 -0.59(-3.16%)
Sep 25, 2015 18.75 18.84 18.52 18.59 23,150 -0.06(-0.31%)
Sep 24, 2015 18.51 18.65 18.51 18.65 1,782 -0.22(-1.17%)
Sep 23, 2015 18.91 18.94 18.79 18.87 2,319 -0.05(-0.24%)
Sep 22, 2015 19.05 19.05 18.84 18.91 6,106 -0.32(-1.64%)
Sep 21, 2015 19.26 19.44 19.22 19.23 7,762 -0.03(-0.18%)
Sep 18, 2015 19.35 19.37 19.26 19.26 4,135 -0.37(-1.87%)
Sep 17, 2015 19.44 19.69 19.44 19.63 2,582 +0.19(+0.98%)
Sep 16, 2015 19.34 19.44 19.32 19.44 1,537 +0.11(+0.55%)
Sep 15, 2015 19.19 19.34 19.19 19.34 3,754 +0.17(+0.90%)
Sep 14, 2015 19.17 19.19 19.15 19.16 5,405 -0.06(-0.30%)
Sep 11, 2015 19.07 19.22 19.04 19.22 6,027 +0.13(+0.66%)
Sep 10, 2015 19.07 19.26 19.07 19.10 6,469 +0.01(+0.05%)
Sep 09, 2015 19.36 19.46 19.09 19.09 3,173 -0.15(-0.80%)
Sep 08, 2015 19.11 19.28 19.06 19.24 39,101 +0.42(+2.24%)
Sep 04, 2015 18.83 18.82 18.82 18.82 1,567 -0.22(-1.16%)
Sep 03, 2015 19.17 19.17 19.03 19.04 5,516 +0.18(+0.97%)
Sep 02, 2015 18.81 18.86 18.72 18.86 8,681 +0.24(+1.28%)
Sep 01, 2015 18.83 18.83 18.62 18.62 1,405 -0.66(-3.45%)
Aug 31, 2015 19.24 19.31 19.24 19.28 1,627 +0.00(+0.02%)
Aug 28, 2015 19.21 19.28 19.21 19.28 3,375 +0.06(+0.30%)
Aug 27, 2015 19.05 19.28 18.97 19.22 6,976 +0.44(+2.34%)
Aug 26, 2015 18.76 18.80 18.40 18.78 5,317 +0.42(+2.29%)
Aug 25, 2015 18.71 18.84 18.35 18.36 7,130 -0.01(-0.05%)
Aug 24, 2015 18.31 18.97 17.77 18.37 8,158 -0.72(-3.76%)
Aug 21, 2015 19.41 19.45 19.09 19.09 5,765 -0.79(-4.00%)
Aug 20, 2015 20.06 20.06 19.88 19.88 1,586 -0.34(-1.70%)
Aug 19, 2015 20.14 20.23 20.14 20.23 3,934 -0.11(-0.56%)
Aug 18, 2015 20.43 20.43 20.34 20.34 1,387 -0.09(-0.43%)
Aug 17, 2015 20.16 20.43 20.16 20.43 4,801 +0.15(+0.72%)
Aug 14, 2015 20.10 20.28 20.09 20.28 2,416 +0.10(+0.47%)
Aug 13, 2015 20.23 20.26 20.19 20.19 2,189 +0.15(+0.76%)
Aug 12, 2015 19.79 20.03 19.79 20.03 2,431 -0.12(-0.62%)
Aug 11, 2015 20.20 20.20 20.14 20.16 1,090 -0.13(-0.66%)
Aug 10, 2015 20.16 20.29 20.16 20.29 1,411 +0.31(+1.53%)
Aug 07, 2015 20.09 20.09 19.99 19.99 1,013 -0.15(-0.76%)
Aug 06, 2015 20.38 20.38 20.06 20.14 2,631 -0.26(-1.27%)
Aug 05, 2015 20.49 20.49 20.38 20.40 541 +0.13(+0.65%)
Aug 04, 2015 20.29 20.32 20.26 20.27 2,476 +0.00(+0.01%)
Aug 03, 2015 20.41 20.41 20.19 20.26 8,080 -0.14(-0.70%)
Jul 31, 2015 20.41 20.42 20.41 20.41 2,947 +0.09(+0.47%)
Jul 30, 2015 20.25 20.32 20.25 20.31 4,087 +0.03(+0.14%)
Jul 29, 2015 20.13 20.28 20.13 20.28 5,207 +0.21(+1.05%)
Jul 28, 2015 19.94 20.07 19.94 20.07 3,937 +0.32(+1.60%)
Jul 27, 2015 19.75 19.81 19.74 19.76 40,900 -0.14(-0.72%)
Jul 24, 2015 20.10 20.13 19.88 19.90 7,546 -0.23(-1.14%)
Jul 23, 2015 20.31 20.35 20.11 20.13 7,698 -0.19(-0.94%)
Jul 22, 2015 20.31 20.34 20.25 20.32 3,513 +0.01(+0.05%)
Jul 21, 2015 20.44 20.44 20.28 20.31 5,973 -0.09(-0.42%)
Jul 20, 2015 20.38 20.45 20.38 20.40 169,980 +0.02(+0.09%)
Jul 17, 2015 20.44 20.44 20.38 20.38 1,501 -0.08(-0.37%)
Jul 16, 2015 20.47 20.48 20.45 20.46 1,054 +0.08(+0.38%)
Jul 15, 2015 20.41 20.41 20.38 20.38 477 -0.07(-0.33%)
Jul 14, 2015 20.37 20.46 20.37 20.45 2,257 +0.07(+0.36%)
Jul 13, 2015 20.35 20.37 20.35 20.37 1,453 +0.25(+1.25%)
Jul 10, 2015 20.02 20.13 20.02 20.12 1,827 +0.23(+1.18%)
Jul 09, 2015 19.97 19.97 19.89 19.89 1,640 +0.09(+0.47%)
Jul 08, 2015 19.95 19.95 19.79 19.79 1,299 -0.27(-1.35%)
Jul 07, 2015 19.92 20.06 19.80 20.06 2,116 +0.03(+0.14%)
Jul 06, 2015 20.08 20.11 19.97 20.03 3,134 -0.07(-0.33%)
Jul 02, 2015 20.18 20.10 20.10 20.10 27,371 -0.02(-0.09%)
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.