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 (%)
Nov 30, 2017 22.84 22.98 22.83 22.96 13,000 +0.20(+0.88%)
Nov 29, 2017 22.93 22.93 22.72 22.76 31,407 -0.19(-0.85%)
Nov 28, 2017 22.78 22.95 22.78 22.95 6,611 +0.16(+0.72%)
Nov 27, 2017 22.81 22.82 22.78 22.79 6,657 -0.02(-0.11%)
Nov 24, 2017 22.78 22.82 22.78 22.81 2,546 +0.04(+0.17%)
Nov 22, 2017 22.84 22.90 22.75 22.77 7,044 -0.09(-0.40%)
Nov 21, 2017 22.84 22.87 22.82 22.87 8,657 +0.17(+0.75%)
Nov 20, 2017 22.63 22.71 22.62 22.70 203,248 +0.15(+0.65%)
Nov 17, 2017 22.54 22.57 22.54 22.55 3,460 -0.01(-0.03%)
Nov 16, 2017 22.39 22.60 22.39 22.56 1,633 +0.28(+1.25%)
Nov 15, 2017 22.27 22.33 22.25 22.28 6,139 -0.11(-0.48%)
Nov 14, 2017 22.31 22.38 22.31 22.38 4,092 +0.06(+0.28%)
Nov 13, 2017 22.20 22.33 22.12 22.32 2,810 +0.05(+0.24%)
Nov 10, 2017 22.18 22.30 22.18 22.27 17,069 +0.01(+0.04%)
Nov 09, 2017 22.29 22.37 22.18 22.26 8,165 -0.15(-0.65%)
Nov 08, 2017 22.31 22.42 22.31 22.40 3,182 +0.08(+0.35%)
Nov 07, 2017 22.51 22.51 22.31 22.33 3,518 -0.16(-0.69%)
Nov 06, 2017 22.46 22.48 22.44 22.48 5,585 +0.06(+0.26%)
Nov 03, 2017 22.49 22.49 22.40 22.42 2,929 +0.04(+0.17%)
Nov 02, 2017 22.36 22.43 22.31 22.38 1,505 -0.01(-0.04%)
Nov 01, 2017 22.60 22.60 22.31 22.39 13,929 -0.11(-0.48%)
Oct 31, 2017 22.52 22.53 22.47 22.50 6,290 +0.11(+0.49%)
Oct 30, 2017 22.41 22.48 22.38 22.39 3,769 -0.21(-0.91%)
Oct 27, 2017 22.35 22.60 22.35 22.60 7,262 +0.21(+0.94%)
Oct 26, 2017 22.33 22.39 22.32 22.39 2,064 +0.18(+0.80%)
Oct 25, 2017 22.31 22.31 22.14 22.21 7,276 -0.20(-0.89%)
Oct 24, 2017 22.32 22.42 22.32 22.41 2,169 +0.07(+0.33%)
Oct 23, 2017 22.44 22.44 22.33 22.34 5,866 -0.08(-0.35%)
Oct 20, 2017 22.49 22.50 22.41 22.41 1,805 +0.15(+0.65%)
Oct 19, 2017 22.23 22.28 22.08 22.27 1,928 -0.08(-0.35%)
Oct 18, 2017 22.33 22.35 22.26 22.35 2,017 +0.14(+0.65%)
Oct 17, 2017 22.24 22.24 22.20 22.20 9,347 -0.00(-0.00%)
Oct 16, 2017 22.21 22.21 22.16 22.20 7,355 -0.01(-0.03%)
Oct 13, 2017 22.20 22.24 22.20 22.21 3,041 +0.02(+0.09%)
Oct 12, 2017 22.21 22.21 22.18 22.19 1,086 +0.02(+0.09%)
Oct 11, 2017 22.23 22.23 22.17 22.17 6,767 -0.02(-0.09%)
Oct 10, 2017 22.27 22.27 22.11 22.19 10,147 +0.07(+0.33%)
Oct 09, 2017 22.24 22.24 22.12 22.12 1,642 -0.00(-0.00%)
Oct 06, 2017 22.17 22.19 22.12 22.12 2,213 -0.03(-0.14%)
Oct 05, 2017 22.18 22.18 22.10 22.15 2,250 +0.04(+0.18%)
Oct 04, 2017 22.15 22.15 22.09 22.11 2,306 +0.00(+0.02%)
Oct 03, 2017 22.13 22.13 22.06 22.10 3,252 +0.11(+0.49%)
Oct 02, 2017 21.88 22.00 21.88 22.00 3,296 +0.17(+0.76%)
Sep 29, 2017 21.72 21.85 21.72 21.83 5,757 +0.14(+0.62%)
Sep 28, 2017 21.57 21.70 21.57 21.70 17,698 +0.05(+0.22%)
Sep 27, 2017 21.52 21.70 21.52 21.65 10,171 +0.30(+1.41%)
Sep 26, 2017 21.36 21.42 21.33 21.35 16,156 +0.02(+0.09%)
Sep 25, 2017 21.43 21.43 21.24 21.33 77,922 -0.06(-0.30%)
Sep 22, 2017 21.15 21.39 21.15 21.39 183,310 +0.18(+0.84%)
Sep 21, 2017 21.26 21.26 21.17 21.21 3,174 +0.03(+0.16%)
Sep 20, 2017 21.17 21.21 21.15 21.18 2,370 -0.05(-0.26%)
Sep 19, 2017 21.20 21.24 21.20 21.23 4,364 +0.07(+0.32%)
Sep 18, 2017 21.18 21.23 21.16 21.16 7,647 +0.08(+0.37%)
Sep 15, 2017 21.06 21.10 21.06 21.09 48,182 +0.07(+0.32%)
Sep 14, 2017 20.97 21.04 20.97 21.02 7,374 +0.07(+0.32%)
Sep 13, 2017 20.96 20.96 20.95 20.95 656 +0.00(+0.00%)
Sep 12, 2017 20.92 20.95 20.88 20.95 2,814 +0.16(+0.75%)
Sep 11, 2017 20.74 20.80 20.73 20.79 1,670 +0.21(+1.00%)
Sep 08, 2017 20.55 20.59 20.47 20.59 2,689 +0.02(+0.10%)
Sep 07, 2017 20.67 20.67 20.50 20.57 3,794 -0.03(-0.17%)
Sep 06, 2017 20.58 20.60 20.55 20.60 3,945 -0.01(-0.04%)
Sep 05, 2017 20.76 20.76 20.49 20.61 55,771 -0.20(-0.98%)
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.