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 (%)
Oct 29, 2010 11.38 11.39 11.37 11.38 1,849 -0.01(-0.05%)
Oct 28, 2010 11.38 11.39 11.30 11.39 10,129 +0.05(+0.41%)
Oct 27, 2010 11.32 11.34 11.21 11.34 14,061 +0.01(+0.08%)
Oct 25, 2010 11.26 11.37 11.26 11.33 66,881 +0.11(+0.99%)
Oct 22, 2010 11.14 11.22 11.14 11.22 4,746 +0.17(+1.51%)
Oct 21, 2010 11.14 11.17 10.96 11.05 4,776 -0.06(-0.58%)
Oct 20, 2010 11.06 11.15 11.06 11.12 7,530 +0.18(+1.67%)
Oct 19, 2010 11.05 11.13 10.93 10.93 10,424 -0.24(-2.13%)
Oct 18, 2010 11.13 11.18 11.13 11.17 5,901 -0.01(-0.06%)
Oct 15, 2010 11.19 11.19 11.06 11.18 8,424 +0.06(+0.56%)
Oct 14, 2010 11.12 11.17 11.08 11.12 17,723 -0.08(-0.70%)
Oct 13, 2010 11.15 11.22 11.15 11.19 9,750 +0.10(+0.87%)
Oct 12, 2010 10.95 11.10 10.89 11.10 10,374 +0.10(+0.93%)
Oct 11, 2010 10.99 11.08 10.99 10.99 8,184 +0.01(+0.08%)
Oct 08, 2010 10.99 10.99 10.87 10.99 22,213 +0.05(+0.42%)
Oct 07, 2010 10.87 10.95 10.87 10.94 4,767 +0.06(+0.51%)
Oct 06, 2010 11.02 11.03 10.87 10.88 15,622 -0.18(-1.60%)
Oct 05, 2010 10.89 11.07 10.89 11.06 43,373 +0.27(+2.50%)
Oct 04, 2010 10.89 10.89 10.73 10.79 4,968 -0.10(-0.94%)
Oct 01, 2010 10.89 10.95 10.86 10.89 5,408 -0.01(-0.08%)
Sep 30, 2010 10.97 10.97 10.83 10.90 5,103 -0.08(-0.69%)
Sep 29, 2010 10.88 11.01 10.88 10.98 18,579 +0.09(+0.86%)
Sep 28, 2010 10.78 10.89 10.70 10.88 12,442 +0.07(+0.69%)
Sep 27, 2010 10.73 10.83 10.73 10.81 14,954 +0.09(+0.86%)
Sep 24, 2010 10.61 10.72 10.61 10.72 9,658 +0.28(+2.67%)
Sep 23, 2010 10.45 10.57 10.43 10.44 8,800 -0.06(-0.53%)
Sep 22, 2010 10.62 10.62 10.43 10.49 18,226 -0.12(-1.14%)
Sep 21, 2010 10.60 10.64 10.60 10.61 25,930 +0.00(+0.00%)
Sep 20, 2010 10.45 10.62 10.45 10.61 31,623 +0.20(+1.87%)
Sep 17, 2010 10.42 10.45 10.40 10.42 37,895 +0.01(+0.05%)
Sep 15, 2010 10.39 10.43 10.38 10.41 8,521 -0.05(-0.50%)
Sep 14, 2010 10.45 10.53 10.45 10.47 15,063 +0.06(+0.54%)
Sep 13, 2010 10.26 10.41 10.26 10.41 7,306 +0.23(+2.28%)
Sep 10, 2010 10.19 10.22 10.15 10.18 22,210 -0.03(-0.27%)
Sep 09, 2010 10.32 10.32 10.17 10.20 16,638 -0.02(-0.18%)
Sep 08, 2010 10.16 10.26 10.16 10.22 5,486 +0.09(+0.92%)
Sep 07, 2010 10.23 10.27 10.13 10.13 18,632 -0.15(-1.45%)
Sep 03, 2010 10.23 10.32 10.20 10.28 16,314 +0.15(+1.47%)
Sep 02, 2010 9.963 10.13 9.963 10.13 11,062 +0.20(+2.04%)
Sep 01, 2010 9.759 9.928 9.759 9.928 4,707 +0.33(+3.41%)
Aug 31, 2010 9.684 9.694 9.582 9.601 5,006 -0.06(-0.58%)
Aug 30, 2010 9.768 9.777 9.657 9.657 6,581 -0.18(-1.80%)
Aug 27, 2010 9.833 9.833 9.629 9.833 12,298 +0.20(+2.02%)
Aug 26, 2010 9.731 9.787 9.636 9.638 4,989 -0.07(-0.76%)
Aug 25, 2010 9.508 9.712 9.499 9.712 17,263 +0.09(+0.97%)
Aug 24, 2010 9.647 9.685 9.545 9.619 30,354 -0.20(-1.99%)
Aug 23, 2010 9.833 9.868 9.815 9.815 5,331 -0.07(-0.75%)
Aug 20, 2010 9.861 9.898 9.746 9.889 11,064 +0.02(+0.19%)
Aug 19, 2010 10.01 10.01 9.826 9.870 64,169 -0.18(-1.76%)
Aug 18, 2010 10.00 10.11 9.995 10.05 2,313 +0.03(+0.34%)
Aug 17, 2010 9.870 10.05 9.870 10.01 27,564 +0.19(+1.95%)
Aug 16, 2010 9.675 9.861 9.638 9.822 41,459 +0.07(+0.74%)
Aug 13, 2010 9.749 9.833 9.749 9.749 14,592 -0.07(-0.75%)
Aug 12, 2010 9.777 9.880 9.740 9.823 8,150 -0.08(-0.85%)
Aug 11, 2010 10.07 10.07 9.898 9.907 13,881 -0.36(-3.53%)
Aug 10, 2010 10.30 10.34 10.22 10.27 6,429 -0.15(-1.43%)
Aug 09, 2010 10.34 10.42 10.34 10.42 6,925 +0.11(+1.06%)
Aug 06, 2010 10.31 10.32 10.14 10.31 8,390 -0.04(-0.36%)
Aug 05, 2010 10.34 10.38 10.29 10.35 48,433 -0.08(-0.78%)
Aug 04, 2010 10.40 10.45 10.34 10.43 11,634 +0.03(+0.27%)
Aug 03, 2010 10.35 10.44 10.32 10.40 25,703 -0.09(-0.88%)
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.