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 29, 2016 17.41 17.70 17.41 17.70 38,342 +0.47(+2.72%)
Jan 28, 2016 17.37 17.37 17.21 17.23 7,026 +0.01(+0.05%)
Jan 27, 2016 17.56 17.57 17.22 17.22 7,667 -0.28(-1.58%)
Jan 26, 2016 17.38 17.58 17.38 17.50 10,217 +0.17(+1.00%)
Jan 25, 2016 17.50 17.50 17.33 17.33 2,831 -0.17(-0.99%)
Jan 22, 2016 17.38 17.50 17.38 17.50 12,005 +0.32(+1.84%)
Jan 21, 2016 17.27 17.28 17.10 17.18 1,727 +0.22(+1.30%)
Jan 20, 2016 16.98 16.99 16.62 16.96 5,918 -0.27(-1.56%)
Jan 19, 2016 17.43 17.43 17.16 17.23 2,918 -0.02(-0.11%)
Jan 15, 2016 17.15 17.25 17.25 17.25 10,957 -0.33(-1.85%)
Jan 14, 2016 17.39 17.62 17.23 17.57 4,324 +0.21(+1.21%)
Jan 13, 2016 17.86 17.86 17.36 17.36 3,855 -0.53(-2.95%)
Jan 12, 2016 17.84 17.90 17.73 17.89 2,215 +0.17(+0.97%)
Jan 11, 2016 17.73 17.75 17.64 17.72 6,111 -0.07(-0.38%)
Jan 08, 2016 18.01 18.01 17.79 17.79 6,875 -0.23(-1.28%)
Jan 07, 2016 18.11 18.17 17.98 18.02 3,780 -0.31(-1.67%)
Jan 06, 2016 18.30 18.32 18.30 18.32 567 -0.20(-1.09%)
Jan 05, 2016 18.47 18.52 18.47 18.52 2,741 +0.11(+0.57%)
Jan 04, 2016 18.62 18.62 18.32 18.42 2,782 -0.56(-2.93%)
Dec 31, 2015 19.08 18.97 18.97 18.97 3,130 -0.14(-0.75%)
Dec 30, 2015 19.22 19.24 19.12 19.12 19,891 -0.14(-0.75%)
Dec 29, 2015 19.25 19.30 19.21 19.26 9,509 +0.23(+1.20%)
Dec 28, 2015 18.93 19.03 18.93 19.03 1,230 -0.05(-0.24%)
Dec 24, 2015 19.01 19.08 19.08 19.08 2,921 +0.05(+0.25%)
Dec 23, 2015 19.02 19.04 19.02 19.03 557 +0.10(+0.51%)
Dec 22, 2015 18.86 18.94 18.72 18.94 5,607 +0.15(+0.82%)
Dec 21, 2015 18.82 18.82 18.68 18.78 7,880 +0.11(+0.62%)
Dec 18, 2015 18.87 18.87 18.67 18.67 4,526 -0.34(-1.76%)
Dec 17, 2015 19.16 19.16 18.98 19.00 2,647 -0.22(-1.15%)
Dec 16, 2015 19.07 19.22 19.07 19.22 940 +0.23(+1.21%)
Dec 15, 2015 19.00 19.00 18.99 18.99 1,019 +0.14(+0.76%)
Dec 14, 2015 18.93 18.93 18.80 18.85 1,744 +0.04(+0.20%)
Dec 11, 2015 18.86 18.86 18.77 18.81 2,050 -0.34(-1.75%)
Dec 10, 2015 19.12 19.20 19.12 19.15 1,600 +0.02(+0.10%)
Dec 09, 2015 19.33 19.33 19.12 19.13 3,422 -0.21(-1.09%)
Dec 08, 2015 19.24 19.35 19.24 19.34 9,370 +0.03(+0.15%)
Dec 07, 2015 19.39 19.39 19.25 19.31 4,757 -0.09(-0.44%)
Dec 04, 2015 19.05 19.41 19.05 19.39 3,683 +0.41(+2.17%)
Dec 03, 2015 19.28 19.33 18.96 18.98 2,899 -0.35(-1.83%)
Dec 02, 2015 19.47 19.47 19.34 19.34 3,165 -0.11(-0.54%)
Dec 01, 2015 19.44 19.44 19.44 19.44 1,075 +0.14(+0.74%)
Nov 30, 2015 19.42 19.42 19.30 19.30 1,319 -0.11(-0.59%)
Nov 27, 2015 19.37 19.41 19.37 19.41 868 +0.09(+0.45%)
Nov 25, 2015 19.21 19.33 19.33 19.33 4,178 +0.12(+0.63%)
Nov 24, 2015 19.05 19.21 19.00 19.21 5,261 -0.01(-0.04%)
Nov 23, 2015 19.22 19.26 19.20 19.21 4,035 +0.09(+0.45%)
Nov 20, 2015 19.13 19.17 19.13 19.13 2,038 +0.12(+0.66%)
Nov 19, 2015 19.05 19.05 19.00 19.00 2,332 +0.09(+0.50%)
Nov 18, 2015 18.75 18.92 18.75 18.91 1,847 +0.19(+1.03%)
Nov 17, 2015 18.72 18.84 18.72 18.72 2,711 +0.11(+0.62%)
Nov 16, 2015 18.50 18.60 18.50 18.60 786 +0.11(+0.62%)
Nov 13, 2015 18.62 18.65 18.49 18.49 3,000 -0.23(-1.23%)
Nov 12, 2015 18.85 18.85 18.72 18.72 1,667 -0.31(-1.61%)
Nov 11, 2015 19.07 19.10 19.02 19.02 16,070 +0.01(+0.05%)
Nov 10, 2015 19.01 19.01 19.01 19.01 9,964 +0.07(+0.35%)
Nov 09, 2015 19.11 19.11 18.91 18.94 5,371 -0.17(-0.91%)
Nov 06, 2015 19.13 19.17 19.11 19.12 13,189 -0.01(-0.04%)
Nov 05, 2015 19.12 19.13 19.12 19.13 4,884 +0.03(+0.15%)
Nov 04, 2015 19.27 19.27 19.10 19.10 5,628 -0.16(-0.85%)
Nov 03, 2015 19.20 19.31 19.20 19.26 3,972 -0.05(-0.25%)
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.