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 30, 2020 19.82 19.82 19.77 19.79 2,124 -0.26(-1.27%)
Apr 29, 2020 19.97 20.14 19.97 20.05 3,644 +0.33(+1.66%)
Apr 28, 2020 20.08 20.08 19.72 19.72 4,404 -0.10(-0.49%)
Apr 27, 2020 19.63 19.82 19.62 19.82 2,414 +0.35(+1.82%)
Apr 24, 2020 19.21 19.46 19.21 19.46 909 +0.22(+1.16%)
Apr 23, 2020 19.42 19.42 19.24 19.24 295 -0.06(-0.31%)
Apr 22, 2020 19.08 19.30 19.08 19.30 2,718 +0.47(+2.48%)
Apr 21, 2020 19.09 19.09 18.83 18.83 844 -0.56(-2.87%)
Apr 20, 2020 19.58 19.63 19.31 19.39 4,559 -0.34(-1.71%)
Apr 17, 2020 19.65 19.73 19.47 19.73 1,718 +0.52(+2.71%)
Apr 16, 2020 19.08 19.21 19.08 19.21 1,261 +0.17(+0.90%)
Apr 15, 2020 18.99 19.15 18.99 19.04 3,363 -0.52(-2.66%)
Apr 14, 2020 19.49 19.56 19.45 19.56 11,861 +0.52(+2.71%)
Apr 13, 2020 19.15 19.15 18.86 19.04 2,280 -0.34(-1.75%)
Apr 09, 2020 19.09 19.51 19.09 19.38 6,673 +0.42(+2.24%)
Apr 08, 2020 18.96 18.96 18.95 18.95 461 +0.56(+3.05%)
Apr 07, 2020 18.77 18.99 18.39 18.39 1,890 -0.01(-0.06%)
Apr 06, 2020 18.00 18.40 18.00 18.40 1,367 +1.22(+7.10%)
Apr 03, 2020 17.37 17.37 17.18 17.18 505 -0.28(-1.59%)
Apr 02, 2020 17.40 17.46 17.14 17.46 1,388 +0.42(+2.46%)
Apr 01, 2020 17.21 17.21 17.00 17.04 2,209 -0.72(-4.07%)
Mar 31, 2020 18.03 18.03 17.76 17.76 726 -0.27(-1.49%)
Mar 30, 2020 17.58 18.03 17.56 18.03 8,774 +0.66(+3.79%)
Mar 27, 2020 17.30 17.77 17.30 17.37 3,740 -0.57(-3.20%)
Mar 26, 2020 17.74 17.95 17.62 17.95 10,285 +1.04(+6.15%)
Mar 25, 2020 17.47 17.47 16.90 16.91 979 +0.41(+2.50%)
Mar 24, 2020 15.70 16.50 15.70 16.50 10,504 +1.51(+10.08%)
Mar 23, 2020 15.08 15.38 14.81 14.99 47,495 -0.42(-2.75%)
Mar 20, 2020 16.37 16.44 15.41 15.41 45,178 -0.73(-4.50%)
Mar 19, 2020 15.67 16.30 15.67 16.14 5,882 +0.34(+2.14%)
Mar 18, 2020 15.77 16.18 15.30 15.80 4,894 -1.20(-7.07%)
Mar 17, 2020 16.30 17.00 16.15 17.00 3,265 +0.84(+5.18%)
Mar 16, 2020 16.00 16.82 15.97 16.16 8,487 -1.89(-10.46%)
Mar 13, 2020 17.70 18.05 16.95 18.05 22,285 +0.90(+5.24%)
Mar 12, 2020 17.74 17.74 17.00 17.15 6,161 -1.87(-9.83%)
Mar 11, 2020 19.31 19.31 18.82 19.02 6,620 -1.02(-5.07%)
Mar 10, 2020 19.72 20.04 19.20 20.04 1,369 +0.60(+3.07%)
Mar 09, 2020 19.66 19.82 19.39 19.44 10,100 -1.51(-7.23%)
Mar 06, 2020 20.73 20.95 20.56 20.95 3,140 -0.34(-1.59%)
Mar 05, 2020 21.46 21.58 21.21 21.29 11,570 -0.63(-2.89%)
Mar 04, 2020 21.50 21.93 21.33 21.93 27,664 +0.87(+4.13%)
Mar 03, 2020 21.32 21.62 20.95 21.06 12,227 -0.36(-1.69%)
Mar 02, 2020 20.90 21.42 20.90 21.42 5,995 +0.93(+4.55%)
Feb 28, 2020 20.41 20.61 20.12 20.49 10,534 -0.59(-2.78%)
Feb 27, 2020 21.46 21.61 21.07 21.07 18,160 -0.89(-4.07%)
Feb 26, 2020 22.19 22.32 21.97 21.97 5,804 -0.20(-0.91%)
Feb 25, 2020 22.86 22.86 22.17 22.17 3,152 -0.60(-2.62%)
Feb 24, 2020 22.89 22.93 22.76 22.76 4,288 -0.51(-2.17%)
Feb 21, 2020 23.30 23.34 23.27 23.27 28,464 -0.17(-0.72%)
Feb 20, 2020 23.44 23.44 23.25 23.44 5,953 -0.04(-0.18%)
Feb 19, 2020 23.39 23.51 23.39 23.48 13,874 +0.11(+0.45%)
Feb 18, 2020 23.35 23.38 23.35 23.37 4,414 -0.08(-0.33%)
Feb 14, 2020 23.40 23.45 23.40 23.45 3,342 +0.00(+0.02%)
Feb 13, 2020 23.21 23.49 23.21 23.45 3,987 +0.14(+0.60%)
Feb 12, 2020 23.33 23.33 23.31 23.31 2,565 +0.10(+0.43%)
Feb 11, 2020 23.26 23.26 23.21 23.21 830 +0.16(+0.68%)
Feb 10, 2020 22.98 23.05 22.98 23.05 460 +0.10(+0.43%)
Feb 07, 2020 22.97 22.97 22.95 22.95 1,114 -0.18(-0.77%)
Feb 06, 2020 23.24 23.24 23.13 23.13 5,241 +0.01(+0.06%)
Feb 05, 2020 23.05 23.11 23.05 23.11 3,201 +0.18(+0.76%)
Feb 04, 2020 22.86 23.00 22.86 22.94 3,048 +0.21(+0.94%)
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.