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 (%)
Apr 28, 2017 20.75 20.82 20.75 20.77 31,299 -0.10(-0.46%)
Apr 27, 2017 20.80 20.89 20.80 20.87 1,309 -0.12(-0.55%)
Apr 26, 2017 21.01 21.07 20.99 20.99 8,237 +0.11(+0.52%)
Apr 25, 2017 20.84 20.88 20.83 20.88 1,252 +0.01(+0.07%)
Apr 24, 2017 21.01 21.05 20.79 20.86 3,640 +0.08(+0.38%)
Apr 21, 2017 20.73 20.78 20.71 20.78 4,054 -0.07(-0.32%)
Apr 20, 2017 20.92 20.95 20.85 20.85 2,084 +0.21(+1.03%)
Apr 19, 2017 20.78 20.91 20.64 20.64 5,201 -0.14(-0.66%)
Apr 18, 2017 20.68 20.78 20.68 20.78 3,172 +0.13(+0.62%)
Apr 17, 2017 20.74 20.74 20.62 20.65 1,600 +0.02(+0.09%)
Apr 13, 2017 20.81 20.88 20.63 20.63 2,841 -0.22(-1.08%)
Apr 12, 2017 21.14 21.14 20.84 20.85 5,754 -0.16(-0.77%)
Apr 11, 2017 20.87 21.02 20.85 21.02 5,131 +0.13(+0.60%)
Apr 10, 2017 20.86 20.99 20.86 20.89 6,555 +0.08(+0.41%)
Apr 07, 2017 20.79 20.81 20.79 20.81 876 +0.08(+0.39%)
Apr 06, 2017 20.70 20.84 20.70 20.73 3,709 +0.15(+0.75%)
Apr 05, 2017 20.88 20.93 20.57 20.57 3,289 -0.16(-0.79%)
Apr 04, 2017 20.76 20.78 20.67 20.74 2,215 -0.01(-0.05%)
Apr 03, 2017 21.08 21.08 20.70 20.74 3,044 -0.22(-1.06%)
Mar 31, 2017 20.94 20.98 20.94 20.97 881 +0.09(+0.42%)
Mar 30, 2017 20.89 20.90 20.88 20.88 6,880 -0.11(-0.51%)
Mar 29, 2017 20.77 20.99 20.77 20.99 1,845 +0.37(+1.80%)
Mar 28, 2017 20.52 20.66 20.52 20.62 3,611 +0.10(+0.50%)
Mar 27, 2017 20.16 20.53 20.16 20.51 3,680 +0.16(+0.81%)
Mar 24, 2017 20.45 20.45 20.28 20.35 2,151 -0.07(-0.33%)
Mar 23, 2017 20.35 20.46 20.35 20.42 8,635 +0.22(+1.09%)
Mar 22, 2017 20.24 20.24 20.20 20.20 1,442 -0.25(-1.23%)
Mar 21, 2017 20.37 20.45 20.35 20.45 2,617 -0.13(-0.61%)
Mar 20, 2017 20.65 20.65 20.57 20.57 2,839 -0.20(-0.94%)
Mar 17, 2017 20.84 20.84 20.77 20.77 8,512 -0.05(-0.24%)
Mar 16, 2017 20.75 20.83 20.72 20.82 1,152 +0.20(+0.95%)
Mar 15, 2017 20.34 20.63 20.32 20.62 5,789 +0.35(+1.72%)
Mar 14, 2017 20.26 20.27 20.23 20.27 1,464 -0.19(-0.94%)
Mar 13, 2017 20.47 20.51 20.47 20.47 9,470 -0.01(-0.05%)
Mar 10, 2017 20.57 20.57 20.48 20.48 764 +0.06(+0.28%)
Mar 09, 2017 20.47 20.47 20.35 20.42 825 -0.14(-0.70%)
Mar 08, 2017 20.64 20.65 20.54 20.56 8,427 -0.11(-0.54%)
Mar 07, 2017 20.95 20.95 20.64 20.67 29,830 -0.26(-1.22%)
Mar 06, 2017 20.89 20.93 20.84 20.93 1,677 -0.22(-1.05%)
Mar 03, 2017 21.35 21.35 21.14 21.15 4,193 -0.09(-0.41%)
Mar 02, 2017 21.36 21.39 21.24 21.24 39,583 -0.12(-0.54%)
Mar 01, 2017 21.39 21.40 21.32 21.35 12,311 +0.16(+0.74%)
Feb 28, 2017 21.44 21.44 21.16 21.20 4,528 -0.42(-1.96%)
Feb 27, 2017 21.48 21.69 21.48 21.62 2,812 +0.16(+0.73%)
Feb 24, 2017 21.45 21.53 21.38 21.46 6,008 -0.05(-0.25%)
Feb 23, 2017 21.62 21.64 21.52 21.52 1,952 -0.05(-0.22%)
Feb 22, 2017 21.64 21.68 21.54 21.56 2,459 -0.20(-0.91%)
Feb 21, 2017 21.61 21.76 21.60 21.76 3,343 +0.26(+1.23%)
Feb 17, 2017 21.50 21.50 21.50 0 -0.11(-0.49%)
Feb 16, 2017 21.78 21.78 21.54 21.60 13,890 -0.15(-0.71%)
Feb 15, 2017 21.64 21.77 21.64 21.76 3,013 +0.09(+0.40%)
Feb 14, 2017 21.59 21.67 21.57 21.67 3,316 +0.06(+0.27%)
Feb 13, 2017 21.54 21.64 21.52 21.61 2,389 +0.09(+0.41%)
Feb 10, 2017 21.35 21.53 21.35 21.52 2,112 +0.27(+1.26%)
Feb 09, 2017 21.08 21.30 21.08 21.26 12,100 +0.20(+0.96%)
Feb 08, 2017 20.84 21.06 20.84 21.05 4,464 +0.00(+0.00%)
Feb 07, 2017 21.05 21.05 21.05 21.05 198 -0.00(-0.02%)
Feb 06, 2017 21.14 21.14 21.04 21.06 1,628 -0.13(-0.62%)
Feb 03, 2017 20.98 21.25 20.98 21.19 1,968 +0.18(+0.84%)
Feb 02, 2017 20.94 21.10 20.94 21.01 3,727 +0.02(+0.08%)
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.