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 (%)
Aug 31, 2007 16.40 16.48 16.33 16.42 20,100 +0.24(+1.48%)
Aug 30, 2007 16.23 16.30 16.13 16.18 35,824 +0.00(+0.00%)
Aug 29, 2007 15.97 16.19 15.92 16.18 32,150 +0.38(+2.41%)
Aug 28, 2007 16.09 16.10 15.80 15.80 22,400 -0.49(-3.01%)
Aug 27, 2007 16.36 16.39 16.27 16.29 17,400 -0.12(-0.73%)
Aug 24, 2007 16.19 16.41 16.19 16.41 32,700 +0.22(+1.36%)
Aug 23, 2007 16.26 16.30 16.12 16.19 25,905 +0.03(+0.19%)
Aug 22, 2007 16.15 16.21 16.05 16.16 19,320 +0.27(+1.70%)
Aug 21, 2007 15.79 15.94 15.76 15.89 32,950 +0.10(+0.63%)
Aug 20, 2007 15.78 15.88 15.63 15.79 59,525 +0.13(+0.83%)
Aug 17, 2007 15.86 15.86 15.47 15.66 27,500 +0.32(+2.09%)
Aug 16, 2007 15.16 15.34 14.79 15.34 125,503 -0.04(-0.26%)
Aug 15, 2007 15.65 15.79 15.30 15.38 196,072 -0.39(-2.47%)
Aug 14, 2007 16.10 16.13 15.77 15.77 230,100 -0.36(-2.23%)
Aug 13, 2007 16.24 16.33 16.11 16.13 48,900 +0.11(+0.69%)
Aug 10, 2007 15.60 16.06 15.52 16.02 89,950 +0.15(+0.95%)
Aug 09, 2007 15.90 16.15 15.79 15.87 66,100 -0.41(-2.52%)
Aug 08, 2007 16.31 16.43 16.13 16.28 64,760 +0.17(+1.06%)
Aug 07, 2007 15.96 16.18 15.85 16.11 136,400 +0.11(+0.69%)
Aug 06, 2007 15.90 16.00 15.65 16.00 70,800 +0.02(+0.13%)
Aug 03, 2007 16.02 16.31 15.95 15.98 13,700 -0.33(-2.02%)
Aug 02, 2007 16.30 16.34 16.14 16.31 28,650 +0.15(+0.93%)
Aug 01, 2007 16.25 16.26 15.93 16.16 105,775 +0.02(+0.12%)
Jul 31, 2007 16.49 16.59 16.14 16.14 80,300 -0.20(-1.22%)
Jul 30, 2007 16.13 16.37 16.04 16.34 76,190 +0.19(+1.18%)
Jul 27, 2007 16.39 16.55 16.15 16.15 102,322 -0.28(-1.70%)
Jul 26, 2007 16.65 16.73 16.22 16.43 72,870 -0.42(-2.49%)
Jul 25, 2007 17.02 17.04 16.71 16.85 61,677 -0.12(-0.71%)
Jul 24, 2007 17.27 17.27 16.91 16.97 70,800 -0.37(-2.13%)
Jul 23, 2007 17.35 17.43 17.33 17.34 20,000 +0.06(+0.35%)
Jul 20, 2007 17.40 17.40 17.19 17.28 38,000 -0.15(-0.86%)
Jul 19, 2007 17.44 17.44 17.38 17.43 47,200 +0.11(+0.64%)
Jul 18, 2007 17.36 17.36 17.17 17.32 23,500 -0.05(-0.29%)
Jul 17, 2007 17.38 17.43 17.33 17.37 42,900 +0.05(+0.29%)
Jul 16, 2007 17.35 17.43 17.30 17.32 24,500 -0.08(-0.46%)
Jul 13, 2007 17.40 17.40 17.29 17.40 57,900 +0.02(+0.12%)
Jul 12, 2007 17.05 17.38 17.05 17.38 97,850 +0.37(+2.18%)
Jul 11, 2007 16.97 17.04 16.92 17.01 507,600 +0.07(+0.41%)
Jul 10, 2007 17.04 17.06 16.94 16.94 255,300 -0.20(-1.17%)
Jul 09, 2007 17.16 17.18 17.08 17.14 327,150 +0.00(+0.00%)
Jul 06, 2007 17.01 17.18 17.00 17.14 342,800 +0.10(+0.59%)
Jul 05, 2007 16.95 17.04 16.94 17.04 330,000 +0.12(+0.71%)
Jul 03, 2007 16.90 17.00 16.90 16.92 125,400 +0.01(+0.06%)
Jul 02, 2007 16.73 16.92 16.73 16.91 254,210 +0.26(+1.56%)
Jun 29, 2007 16.70 16.80 16.62 16.65 50,500 +0.01(+0.06%)
Jun 28, 2007 16.53 16.69 16.53 16.64 174,900 +0.05(+0.30%)
Jun 27, 2007 16.34 16.61 16.32 16.59 398,832 +0.24(+1.47%)
Jun 26, 2007 16.43 16.57 16.35 16.35 105,200 -0.13(-0.79%)
Jun 25, 2007 16.53 16.66 16.41 16.48 199,105 -0.17(-1.02%)
Jun 22, 2007 16.65 16.65 16.65 16.65 0 +0.09(+0.54%)
Jun 21, 2007 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Jun 20, 2007 16.74 16.82 16.48 16.56 356,600 -0.16(-0.96%)
Jun 19, 2007 16.74 16.81 16.68 16.72 696,600 +0.01(+0.06%)
Jun 18, 2007 16.82 16.82 16.65 16.71 179,500 +0.01(+0.06%)
Jun 15, 2007 16.75 16.77 16.57 16.70 56,300 +0.15(+0.91%)
Jun 14, 2007 16.45 16.61 16.38 16.55 68,300 +0.11(+0.67%)
Jun 13, 2007 16.71 16.71 16.28 16.44 73,800 +0.23(+1.42%)
Jun 12, 2007 16.34 16.39 16.21 16.21 61,700 -0.18(-1.10%)
Jun 11, 2007 16.40 16.49 16.35 16.39 67,800 -0.09(-0.55%)
Jun 08, 2007 16.36 16.48 16.27 16.48 160,000 +0.16(+0.98%)
Jun 07, 2007 16.57 16.59 16.27 16.32 62,400 -0.22(-1.33%)
Jun 06, 2007 16.62 16.74 16.52 16.54 308,100 -1.22(-6.87%)
Jun 05, 2007 17.80 17.81 17.68 17.76 26,900 -0.08(-0.45%)
Jun 04, 2007 17.89 17.94 17.77 17.84 36,600 +0.01(+0.06%)
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.