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 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%)
Jan 04, 2010 9.759 9.879 9.639 9.852 25,720 +0.06(+0.57%)
Dec 31, 2009 9.796 9.796 9.796 9.796 38,519 +0.01(+0.10%)
Dec 30, 2009 9.759 9.787 9.740 9.787 20,831 -0.01(-0.09%)
Dec 29, 2009 9.815 9.815 9.796 9.796 22,405 -0.01(-0.09%)
Dec 28, 2009 9.805 9.844 9.777 9.805 27,494 +0.00(+0.00%)
Dec 24, 2009 9.796 9.805 9.787 9.805 2,098 +0.03(+0.28%)
Dec 23, 2009 9.657 9.787 9.657 9.777 14,696 +0.13(+1.35%)
Dec 22, 2009 9.573 9.666 9.573 9.647 17,528 +0.08(+0.87%)
Dec 21, 2009 9.557 9.593 9.557 9.564 21,226 +0.15(+1.58%)
Dec 18, 2009 9.461 9.461 9.357 9.415 19,491 -0.04(-0.39%)
Dec 17, 2009 9.452 9.499 9.145 9.452 113,591 -0.08(-0.89%)
Dec 16, 2009 9.536 9.601 9.536 9.537 4,796 +0.02(+0.20%)
Dec 15, 2009 9.461 9.526 9.449 9.517 54,065 +0.02(+0.20%)
Dec 14, 2009 9.359 9.499 9.359 9.499 9,211 +0.15(+1.59%)
Dec 11, 2009 9.322 9.359 9.303 9.350 50,117 +0.05(+0.50%)
Dec 10, 2009 9.238 9.327 9.238 9.303 17,314 +0.13(+1.42%)
Dec 09, 2009 9.173 9.192 9.136 9.173 11,620 -0.03(-0.30%)
Dec 08, 2009 9.238 9.268 9.127 9.201 29,610 -0.07(-0.70%)
Dec 07, 2009 9.303 9.351 9.248 9.266 67,496 -0.03(-0.30%)
Dec 04, 2009 9.275 9.415 9.248 9.294 41,938 +0.10(+1.11%)
Dec 03, 2009 9.341 9.359 9.192 9.192 54,055 -0.10(-1.10%)
Dec 02, 2009 9.294 9.370 9.257 9.294 57,175 +0.04(+0.40%)
Dec 01, 2009 9.052 9.285 9.052 9.257 12,581 +0.18(+2.01%)
Nov 30, 2009 9.043 9.075 8.969 9.075 19,589 -0.03(-0.37%)
Nov 27, 2009 9.127 9.167 9.108 9.108 10,129 -0.19(-2.00%)
Nov 25, 2009 9.266 9.303 9.266 9.294 11,783 +0.07(+0.70%)
Nov 24, 2009 9.238 9.248 9.164 9.229 37,593 -0.01(-0.14%)
Nov 23, 2009 9.201 9.322 9.201 9.242 104,313 +0.14(+1.57%)
Nov 20, 2009 9.099 9.108 9.043 9.099 37,320 -0.05(-0.51%)
Nov 19, 2009 9.285 9.285 9.108 9.145 15,439 -0.18(-1.90%)
Nov 18, 2009 9.368 9.368 9.294 9.323 10,574 -0.06(-0.68%)
Nov 17, 2009 9.406 9.406 9.368 9.387 8,822 -0.05(-0.49%)
Nov 16, 2009 9.257 9.471 9.257 9.433 20,820 +0.20(+2.22%)
Nov 13, 2009 9.155 9.294 9.155 9.229 4,032 +0.06(+0.61%)
Nov 12, 2009 9.285 9.359 9.171 9.173 21,214 -0.15(-1.60%)
Nov 11, 2009 9.341 9.423 9.303 9.322 27,183 +0.04(+0.41%)
Nov 10, 2009 9.238 9.294 9.238 9.285 16,973 +0.04(+0.40%)
Nov 09, 2009 9.099 9.257 9.099 9.248 8,597 +0.19(+2.05%)
Nov 06, 2009 9.025 9.099 8.970 9.062 24,579 +0.00(+0.00%)
Nov 05, 2009 8.904 9.071 8.894 9.062 21,249 +0.13(+1.50%)
Nov 04, 2009 8.894 8.969 8.885 8.928 17,451 +0.06(+0.69%)
Nov 03, 2009 8.727 8.867 8.709 8.867 15,772 +0.15(+1.69%)
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.