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 29, 2008 14.29 14.29 14.16 14.16 3,307 -0.15(-1.04%)
Aug 28, 2008 14.27 14.31 14.20 14.31 14,329 +0.15(+1.05%)
Aug 27, 2008 14.12 14.24 14.11 14.16 5,577 +0.16(+1.13%)
Aug 26, 2008 13.98 14.03 13.93 14.01 6,815 +0.06(+0.40%)
Aug 25, 2008 14.16 14.16 13.89 13.95 16,450 -0.21(-1.48%)
Aug 22, 2008 14.22 14.28 14.13 14.16 14,851 -0.07(-0.48%)
Aug 21, 2008 14.15 14.29 14.12 14.23 8,658 +0.09(+0.66%)
Aug 20, 2008 14.06 14.16 14.06 14.14 14,921 +0.18(+1.27%)
Aug 19, 2008 13.91 13.96 13.91 13.96 16,553 +0.01(+0.07%)
Aug 18, 2008 14.13 14.27 13.94 13.95 11,782 -0.17(-1.19%)
Aug 15, 2008 14.31 14.31 14.11 14.12 0 -0.13(-0.93%)
Aug 14, 2008 14.07 14.30 14.07 14.25 6,624 +0.03(+0.22%)
Aug 13, 2008 14.13 14.25 13.98 14.22 6,461 +0.26(+1.86%)
Aug 12, 2008 14.03 14.03 13.96 13.96 2,710 -0.09(-0.66%)
Aug 11, 2008 14.20 14.20 14.00 14.05 14,401 +0.01(+0.07%)
Aug 08, 2008 14.03 14.08 13.87 14.04 6,966 +0.08(+0.60%)
Aug 07, 2008 14.02 14.12 13.95 13.96 11,217 -0.21(-1.51%)
Aug 06, 2008 13.91 14.20 13.91 14.17 12,744 +0.23(+1.67%)
Aug 05, 2008 13.91 13.95 13.81 13.94 11,289 +0.13(+0.94%)
Aug 04, 2008 14.27 14.27 13.76 13.81 58,812 -0.54(-3.76%)
Aug 01, 2008 14.66 14.66 14.33 14.35 65,024 -0.10(-0.71%)
Jul 31, 2008 14.60 14.61 14.45 14.45 10,384 -0.26(-1.77%)
Jul 30, 2008 14.36 14.71 14.36 14.71 19,819 +0.46(+3.19%)
Jul 29, 2008 14.26 14.29 14.10 14.26 17,769 +0.18(+1.25%)
Jul 28, 2008 14.21 14.28 14.08 14.08 10,404 -0.13(-0.92%)
Jul 25, 2008 14.11 14.25 14.04 14.21 14,918 +0.10(+0.72%)
Jul 24, 2008 14.39 14.39 14.11 14.11 24,912 -0.33(-2.25%)
Jul 23, 2008 14.65 14.68 14.42 14.43 25,876 -0.28(-1.89%)
Jul 22, 2008 14.60 14.71 14.59 14.71 16,788 -0.03(-0.19%)
Jul 21, 2008 14.51 14.74 14.51 14.74 20,065 +0.21(+1.47%)
Jul 18, 2008 14.55 14.61 14.49 14.53 5,649 +0.00(+0.00%)
Jul 17, 2008 14.68 14.70 14.44 14.53 17,388 -0.06(-0.38%)
Jul 16, 2008 14.46 14.59 14.35 14.58 29,059 +0.12(+0.84%)
Jul 15, 2008 14.46 14.61 14.30 14.46 28,867 -0.21(-1.46%)
Jul 14, 2008 14.74 14.76 14.56 14.68 23,077 +0.09(+0.64%)
Jul 11, 2008 14.54 14.68 14.40 14.58 22,691 -0.02(-0.13%)
Jul 10, 2008 14.42 14.60 14.29 14.60 37,730 +0.18(+1.22%)
Jul 09, 2008 14.55 14.76 14.42 14.42 35,800 -0.12(-0.81%)
Jul 08, 2008 14.25 14.54 14.11 14.54 40,985 +0.06(+0.42%)
Jul 07, 2008 14.46 14.63 14.28 14.48 14,778 +0.02(+0.13%)
Jul 04, 2008 14.67 14.67 14.29 14.46 17,955 +0.00(+0.00%)
Jul 03, 2008 14.67 14.67 14.29 14.46 17,955 -0.15(-1.02%)
Jul 02, 2008 15.31 15.39 14.61 14.61 31,189 -0.66(-4.32%)
Jul 01, 2008 15.11 15.27 14.96 15.27 24,616 +0.07(+0.43%)
Jun 30, 2008 15.24 15.38 15.21 15.21 19,231 -0.03(-0.18%)
Jun 27, 2008 15.13 15.26 15.07 15.23 17,025 +0.08(+0.55%)
Jun 26, 2008 15.36 15.36 15.08 15.15 26,117 -0.30(-1.93%)
Jun 25, 2008 15.45 15.61 15.37 15.45 24,235 +0.01(+0.06%)
Jun 24, 2008 15.61 15.62 15.44 15.44 25,207 -0.26(-1.66%)
Jun 23, 2008 15.63 15.72 15.58 15.70 25,573 +0.18(+1.14%)
Jun 20, 2008 15.74 15.74 15.49 15.52 11,954 -0.22(-1.42%)
Jun 19, 2008 15.81 15.87 15.74 15.74 83,625 -0.04(-0.24%)
Jun 18, 2008 15.76 15.85 15.67 15.78 33,710 -0.08(-0.53%)
Jun 17, 2008 15.80 15.94 15.79 15.87 16,670 +0.10(+0.65%)
Jun 16, 2008 15.50 15.79 15.50 15.76 23,306 +0.28(+1.80%)
Jun 13, 2008 15.34 15.53 15.34 15.48 8,165 +0.24(+1.59%)
Jun 12, 2008 15.33 15.42 15.20 15.24 7,523 -0.09(-0.61%)
Jun 11, 2008 15.47 15.54 15.34 15.34 16,798 -0.17(-1.08%)
Jun 10, 2008 15.44 15.52 15.43 15.50 13,412 -0.12(-0.77%)
Jun 09, 2008 15.59 15.72 15.49 15.62 27,120 +0.14(+0.90%)
Jun 06, 2008 15.77 15.84 15.48 15.48 33,296 -0.32(-2.00%)
Jun 05, 2008 15.53 15.80 15.51 15.80 31,073 +0.42(+2.72%)
Jun 04, 2008 15.43 15.55 15.35 15.38 5,433 -0.03(-0.18%)
Jun 03, 2008 15.53 15.60 15.34 15.41 18,489 +0.00(+0.00%)
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.