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 (%)
Mar 31, 2010 10.49 10.52 10.40 10.40 9,894 -0.09(-0.89%)
Mar 30, 2010 10.52 10.54 10.46 10.49 6,932 +0.05(+0.46%)
Mar 29, 2010 10.41 10.46 10.41 10.45 20,195 +0.04(+0.43%)
Mar 26, 2010 10.42 10.47 10.38 10.40 13,975 -0.02(-0.18%)
Mar 25, 2010 10.53 10.58 10.42 10.42 16,046 -0.06(-0.53%)
Mar 24, 2010 10.49 10.51 10.47 10.47 7,424 -0.03(-0.27%)
Mar 23, 2010 10.41 10.50 10.41 10.50 8,354 +0.07(+0.71%)
Mar 22, 2010 10.20 10.43 10.20 10.43 39,898 +0.18(+1.72%)
Mar 19, 2010 10.44 10.44 10.25 10.25 11,430 -0.17(-1.67%)
Mar 18, 2010 10.42 10.44 10.40 10.43 8,177 -0.01(-0.11%)
Mar 17, 2010 10.40 10.46 10.38 10.44 25,086 +0.05(+0.45%)
Mar 16, 2010 10.34 10.39 10.33 10.39 10,188 +0.06(+0.54%)
Mar 15, 2010 10.27 10.34 10.27 10.34 17,615 -0.01(-0.09%)
Mar 12, 2010 10.36 10.37 10.31 10.34 19,514 -0.01(-0.09%)
Mar 11, 2010 10.26 10.35 10.26 10.35 5,689 +0.07(+0.63%)
Mar 10, 2010 10.24 10.32 10.24 10.29 24,447 +0.09(+0.90%)
Mar 09, 2010 10.20 10.30 10.20 10.20 6,560 -0.04(-0.38%)
Mar 08, 2010 10.16 10.24 10.16 10.23 18,941 +0.07(+0.66%)
Mar 05, 2010 10.07 10.18 10.06 10.17 14,734 +0.16(+1.58%)
Mar 04, 2010 10.00 10.01 9.973 10.01 23,122 +0.02(+0.18%)
Mar 03, 2010 10.02 10.07 9.973 9.991 5,987 -0.02(-0.18%)
Mar 02, 2010 9.982 10.03 9.982 10.01 4,369 +0.12(+1.22%)
Mar 01, 2010 9.684 9.907 9.684 9.889 17,486 +0.24(+2.47%)
Feb 26, 2010 9.629 9.651 9.619 9.651 6,532 +0.03(+0.33%)
Feb 25, 2010 9.471 9.619 9.461 9.619 22,641 +0.04(+0.38%)
Feb 24, 2010 9.610 9.618 9.573 9.583 3,443 +0.04(+0.40%)
Feb 23, 2010 9.666 9.666 9.526 9.545 24,877 -0.18(-1.82%)
Feb 22, 2010 9.731 9.731 9.684 9.722 9,337 -0.00(-0.03%)
Feb 19, 2010 9.694 9.731 9.677 9.725 9,814 +0.02(+0.23%)
Feb 18, 2010 9.591 9.712 9.591 9.703 11,407 +0.14(+1.46%)
Feb 17, 2010 9.573 9.591 9.536 9.564 5,826 +0.05(+0.49%)
Feb 16, 2010 9.396 9.517 9.396 9.517 22,219 +0.16(+1.69%)
Feb 12, 2010 9.266 9.359 9.359 9.359 8,607 +0.03(+0.30%)
Feb 11, 2010 9.136 9.331 9.127 9.331 14,458 +0.16(+1.72%)
Feb 10, 2010 9.090 9.183 9.090 9.173 6,830 -0.01(-0.10%)
Feb 09, 2010 9.155 9.229 9.006 9.183 21,417 +0.09(+1.02%)
Feb 08, 2010 9.052 9.164 9.034 9.090 15,402 +0.03(+0.31%)
Feb 05, 2010 9.117 9.117 8.876 9.062 70,411 -0.05(-0.51%)
Feb 04, 2010 9.378 9.378 9.108 9.108 5,854 -0.32(-3.35%)
Feb 03, 2010 9.424 9.452 9.415 9.424 10,792 -0.06(-0.59%)
Feb 02, 2010 9.396 9.490 9.359 9.480 11,308 +0.12(+1.29%)
Feb 01, 2010 9.220 9.367 9.220 9.359 11,284 +0.13(+1.41%)
Jan 29, 2010 9.378 9.455 9.229 9.229 13,498 -0.14(-1.49%)
Jan 28, 2010 9.471 9.471 9.331 9.368 11,000 -0.04(-0.40%)
Jan 27, 2010 9.396 9.452 9.396 9.406 8,119 -0.05(-0.49%)
Jan 26, 2010 9.406 9.536 9.406 9.452 11,797 -0.02(-0.20%)
Jan 25, 2010 9.536 9.536 9.452 9.471 7,664 +0.01(+0.10%)
Jan 22, 2010 9.657 9.666 9.461 9.461 17,272 -0.20(-2.12%)
Jan 21, 2010 9.861 9.861 9.666 9.666 10,544 -0.18(-1.79%)
Jan 20, 2010 9.898 9.898 9.777 9.842 9,701 -0.11(-1.12%)
Jan 19, 2010 9.824 9.954 9.824 9.954 18,027 +0.15(+1.51%)
Jan 15, 2010 9.926 9.805 9.805 9.805 10,221 -0.09(-0.94%)
Jan 14, 2010 9.926 9.926 9.880 9.898 5,565 -0.02(-0.16%)
Jan 13, 2010 9.768 9.935 9.768 9.914 8,090 +0.11(+1.11%)
Jan 12, 2010 9.870 9.877 9.759 9.805 8,138 -0.10(-1.03%)
Jan 11, 2010 9.954 9.954 9.870 9.907 15,204 -0.02(-0.21%)
Jan 08, 2010 9.880 9.928 9.880 9.928 18,213 +0.01(+0.11%)
Jan 07, 2010 9.945 9.945 9.871 9.917 11,683 -0.01(-0.09%)
Jan 06, 2010 9.945 9.954 9.924 9.926 3,227 -0.01(-0.09%)
Jan 05, 2010 9.842 9.972 9.842 9.935 18,141 +0.08(+0.85%)
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.