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 (%)
Jan 31, 2008 15.06 15.61 15.00 15.47 27,200 +0.17(+1.11%)
Jan 30, 2008 15.44 15.66 15.26 15.30 33,400 -0.22(-1.42%)
Jan 29, 2008 15.62 15.62 15.41 15.52 35,900 +0.06(+0.39%)
Jan 28, 2008 15.37 15.46 15.10 15.46 81,900 +0.19(+1.24%)
Jan 25, 2008 15.59 15.76 15.25 15.27 38,800 +0.02(+0.13%)
Jan 24, 2008 15.26 15.53 15.25 15.25 27,000 +0.11(+0.73%)
Jan 23, 2008 14.93 15.16 14.24 15.14 65,400 -0.08(-0.53%)
Jan 22, 2008 14.67 15.33 13.96 15.22 199,100 -0.25(-1.62%)
Jan 21, 2008 15.63 15.82 15.29 15.47 0 +0.00(+0.00%)
Jan 18, 2008 15.63 15.82 15.29 15.47 133,313 -0.03(-0.19%)
Jan 17, 2008 16.12 16.12 15.49 15.50 109,160 -0.63(-3.91%)
Jan 16, 2008 16.25 16.43 15.91 16.13 29,400 -0.32(-1.95%)
Jan 15, 2008 16.70 16.73 16.40 16.45 28,600 -0.61(-3.58%)
Jan 14, 2008 16.87 17.06 16.76 17.06 91,020 +0.38(+2.28%)
Jan 11, 2008 16.84 16.89 16.59 16.68 38,200 -0.32(-1.88%)
Jan 10, 2008 16.60 17.10 16.60 17.00 22,675 +0.20(+1.19%)
Jan 09, 2008 16.65 16.84 16.34 16.80 47,225 +0.10(+0.60%)
Jan 08, 2008 17.11 17.22 16.65 16.70 21,690 -0.29(-1.71%)
Jan 07, 2008 17.19 17.20 16.83 16.99 51,310 -0.14(-0.82%)
Jan 04, 2008 17.48 17.53 17.13 17.13 82,760 -0.61(-3.44%)
Jan 03, 2008 17.66 17.88 17.66 17.74 60,228 +0.09(+0.51%)
Jan 02, 2008 18.01 18.01 17.52 17.65 20,904 -0.26(-1.42%)
Jan 01, 2008 17.92 18.04 17.85 17.91 926,000 +0.00(+0.00%)
Dec 31, 2007 17.92 18.04 17.85 17.91 926,000 -0.21(-1.19%)
Dec 28, 2007 18.16 18.20 18.10 18.12 15,200 +0.10(+0.55%)
Dec 27, 2007 18.40 18.40 18.02 18.02 42,764 -0.41(-2.22%)
Dec 26, 2007 18.17 18.45 18.17 18.43 55,600 +0.15(+0.82%)
Dec 24, 2007 18.15 18.29 18.15 18.28 16,000 +0.24(+1.33%)
Dec 21, 2007 18.02 18.08 18.00 18.04 10,201 +0.27(+1.52%)
Dec 20, 2007 17.58 17.77 17.54 17.77 13,000 +0.26(+1.48%)
Dec 19, 2007 17.50 17.56 17.37 17.51 23,400 +0.16(+0.92%)
Dec 18, 2007 17.40 17.41 17.00 17.35 58,300 -0.01(-0.06%)
Dec 17, 2007 17.75 17.75 17.35 17.36 28,600 -0.44(-2.47%)
Dec 14, 2007 17.90 18.03 17.75 17.80 81,500 -0.21(-1.17%)
Dec 13, 2007 17.99 18.02 17.77 18.01 32,255 +0.01(+0.06%)
Dec 12, 2007 18.21 18.23 17.81 18.00 29,200 +0.17(+0.95%)
Dec 11, 2007 18.35 18.40 17.80 17.83 39,500 -0.55(-2.99%)
Dec 10, 2007 18.30 18.41 18.30 18.38 10,800 +0.10(+0.54%)
Dec 07, 2007 18.34 18.34 18.21 18.28 7,700 +0.03(+0.17%)
Dec 06, 2007 18.14 18.27 18.07 18.25 33,200 +0.21(+1.16%)
Dec 05, 2007 17.98 18.12 17.94 18.04 76,300 +0.30(+1.69%)
Dec 04, 2007 17.54 17.84 17.54 17.74 34,000 +0.02(+0.11%)
Dec 03, 2007 17.61 17.86 17.61 17.72 31,500 +0.08(+0.45%)
Nov 30, 2007 17.97 17.97 17.55 17.64 22,050 +0.04(+0.23%)
Nov 29, 2007 17.57 17.75 17.53 17.60 21,700 +0.04(+0.23%)
Nov 28, 2007 17.18 17.60 17.18 17.56 33,000 +0.60(+3.54%)
Nov 27, 2007 16.87 16.99 16.73 16.96 14,100 +0.24(+1.44%)
Nov 26, 2007 16.98 17.14 16.68 16.72 626,200 -0.15(-0.89%)
Nov 23, 2007 16.81 16.95 16.71 16.87 12,800 +0.24(+1.44%)
Nov 21, 2007 16.67 16.76 16.56 16.63 16,000 -0.21(-1.25%)
Nov 20, 2007 16.88 17.10 16.65 16.84 26,600 +0.04(+0.24%)
Nov 19, 2007 17.14 17.14 16.80 16.80 43,350 -0.43(-2.50%)
Nov 16, 2007 17.18 17.23 16.96 17.23 13,100 +0.10(+0.58%)
Nov 15, 2007 17.31 17.31 17.00 17.13 26,900 -0.19(-1.10%)
Nov 14, 2007 17.58 17.58 17.32 17.32 19,200 +0.00(+0.00%)
Nov 13, 2007 17.04 17.37 17.03 17.32 38,500 +0.48(+2.85%)
Nov 12, 2007 17.29 17.34 16.82 16.84 61,300 -0.58(-3.33%)
Nov 09, 2007 17.44 17.61 17.40 17.42 75,700 -0.33(-1.86%)
Nov 08, 2007 18.07 18.07 17.38 17.75 38,500 -0.22(-1.22%)
Nov 07, 2007 18.30 18.37 17.97 17.97 69,900 -0.50(-2.71%)
Nov 06, 2007 18.05 18.49 18.05 18.47 27,190 +0.34(+1.88%)
Nov 05, 2007 17.87 18.23 17.87 18.13 62,250 -0.09(-0.49%)
Nov 02, 2007 18.15 18.30 18.00 18.22 50,200 +0.01(+0.05%)
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.