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, 2020 21.90 22.06 21.77 21.95 3,932 +0.13(+0.59%)
Sep 29, 2020 21.91 21.91 21.77 21.82 1,729 +0.01(+0.05%)
Sep 28, 2020 21.69 21.90 21.69 21.81 17,291 +0.23(+1.08%)
Sep 25, 2020 21.37 21.59 21.35 21.58 6,525 +0.33(+1.54%)
Sep 24, 2020 21.14 21.39 21.14 21.25 2,714 +0.10(+0.48%)
Sep 23, 2020 21.57 21.60 21.15 21.15 3,799 -0.49(-2.26%)
Sep 22, 2020 21.42 21.64 21.42 21.64 4,606 +0.26(+1.21%)
Sep 21, 2020 21.37 21.38 21.19 21.38 1,945 -0.14(-0.63%)
Sep 18, 2020 21.64 21.64 21.44 21.52 1,110 -0.13(-0.59%)
Sep 17, 2020 21.40 21.66 21.40 21.65 590 -0.16(-0.72%)
Sep 16, 2020 21.99 22.02 21.80 21.80 1,954 -0.08(-0.37%)
Sep 15, 2020 21.95 21.99 21.88 21.88 1,103 +0.05(+0.24%)
Sep 14, 2020 21.65 21.86 21.65 21.83 4,124 +0.34(+1.60%)
Sep 11, 2020 21.57 21.57 21.41 21.49 504 -0.03(-0.16%)
Sep 10, 2020 21.87 21.88 21.52 21.52 2,834,732 -0.35(-1.61%)
Sep 09, 2020 21.63 21.91 21.63 21.87 12,515 +0.45(+2.11%)
Sep 08, 2020 21.62 21.62 21.42 21.42 732 -0.57(-2.59%)
Sep 04, 2020 22.38 22.38 21.84 21.99 8,275 -0.28(-1.26%)
Sep 03, 2020 22.68 22.68 22.18 22.27 16,927 -0.82(-3.54%)
Sep 02, 2020 22.69 23.09 22.69 23.09 9,129 +0.49(+2.15%)
Sep 01, 2020 22.49 22.60 22.49 22.60 3,677 -0.02(-0.11%)
Aug 31, 2020 22.50 22.63 22.50 22.63 16,996 +0.05(+0.23%)
Aug 28, 2020 22.51 22.58 22.49 22.58 11,504 +0.05(+0.24%)
Aug 27, 2020 22.58 22.60 22.52 22.52 840 +0.00(+0.00%)
Aug 26, 2020 22.30 22.54 22.30 22.52 141,842 +0.12(+0.55%)
Aug 25, 2020 22.33 22.40 22.32 22.40 14,099 +0.09(+0.42%)
Aug 24, 2020 22.27 22.31 22.26 22.31 1,514 +0.04(+0.18%)
Aug 21, 2020 22.19 22.27 22.19 22.27 2,018 -0.04(-0.16%)
Aug 20, 2020 22.13 22.33 22.13 22.30 4,359 +0.01(+0.05%)
Aug 19, 2020 22.37 22.39 22.29 22.29 5,369 -0.12(-0.55%)
Aug 18, 2020 22.42 22.47 22.33 22.41 6,488 -0.01(-0.03%)
Aug 17, 2020 22.18 22.43 22.18 22.42 3,918 +0.19(+0.86%)
Aug 14, 2020 22.24 22.24 22.17 22.23 6,761 +0.00(+0.02%)
Aug 13, 2020 22.11 22.25 22.11 22.22 3,052 +0.03(+0.13%)
Aug 12, 2020 22.20 22.20 22.18 22.20 1,167 +0.32(+1.46%)
Aug 11, 2020 22.00 22.00 21.88 21.88 13,231 -0.22(-0.99%)
Aug 10, 2020 22.09 22.09 22.07 22.09 4,642 -0.10(-0.43%)
Aug 07, 2020 22.11 22.19 22.09 22.19 605 -0.00(-0.00%)
Aug 06, 2020 22.16 22.20 22.16 22.19 990 -0.05(-0.22%)
Aug 05, 2020 22.24 22.26 22.17 22.24 10,321 +0.03(+0.13%)
Aug 04, 2020 22.14 22.21 22.13 22.21 2,563 +0.06(+0.29%)
Aug 03, 2020 22.10 22.16 22.10 22.15 1,938 +0.22(+1.00%)
Jul 31, 2020 21.83 21.93 21.66 21.93 1,816 +0.03(+0.15%)
Jul 30, 2020 21.72 21.95 21.72 21.89 6,496 -0.06(-0.29%)
Jul 29, 2020 22.03 22.03 21.96 21.96 780 +0.20(+0.91%)
Jul 28, 2020 21.81 21.87 21.74 21.76 5,280 -0.10(-0.45%)
Jul 27, 2020 21.71 21.86 21.69 21.86 11,671 +0.17(+0.78%)
Jul 24, 2020 21.72 21.76 21.68 21.69 55,202 -0.14(-0.66%)
Jul 23, 2020 22.08 22.14 21.81 21.83 21,872 -0.10(-0.47%)
Jul 22, 2020 21.69 22.04 21.69 21.94 66,878 +0.18(+0.81%)
Jul 21, 2020 21.81 21.91 21.75 21.76 12,519 +0.01(+0.04%)
Jul 20, 2020 21.71 21.75 21.63 21.75 186,091 +0.07(+0.33%)
Jul 17, 2020 21.66 21.72 21.61 21.68 21,697 +0.16(+0.73%)
Jul 16, 2020 21.48 21.54 21.45 21.52 2,706,542 -0.01(-0.04%)
Jul 15, 2020 21.48 21.58 21.48 21.53 976 +0.25(+1.18%)
Jul 14, 2020 20.76 21.28 20.76 21.28 583 +0.30(+1.45%)
Jul 13, 2020 21.34 21.34 20.98 20.98 1,283 -0.17(-0.79%)
Jul 10, 2020 21.06 21.16 21.06 21.14 807 +0.17(+0.79%)
Jul 09, 2020 21.00 21.02 20.98 20.98 1,288 -0.13(-0.60%)
Jul 08, 2020 21.03 21.16 20.97 21.11 3,036 +0.05(+0.24%)
Jul 07, 2020 21.24 21.24 21.06 21.06 418 -0.15(-0.68%)
Jul 06, 2020 21.29 21.29 21.17 21.20 7,889 +0.14(+0.69%)
Jul 02, 2020 21.22 21.23 21.06 21.06 2,623 +0.07(+0.32%)
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.