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 31, 2016 20.50 20.50 20.36 20.40 3,955 -0.14(-0.68%)
Aug 30, 2016 20.79 20.79 20.53 20.54 5,727 -0.22(-1.06%)
Aug 29, 2016 20.61 20.76 20.61 20.76 1,432 +0.07(+0.34%)
Aug 26, 2016 20.83 20.94 20.59 20.69 5,247 -0.02(-0.10%)
Aug 25, 2016 20.76 20.78 20.69 20.71 8,251 -0.02(-0.10%)
Aug 24, 2016 20.93 20.93 20.70 20.73 8,120 -0.21(-1.02%)
Aug 23, 2016 20.99 20.99 20.94 20.94 1,958 +0.10(+0.48%)
Aug 22, 2016 20.82 20.87 20.82 20.84 5,758 -0.03(-0.13%)
Aug 19, 2016 20.84 20.88 20.80 20.87 3,127 -0.03(-0.13%)
Aug 18, 2016 20.84 20.90 20.84 20.90 2,658 +0.17(+0.81%)
Aug 17, 2016 20.69 20.75 20.61 20.73 13,114 -0.05(-0.24%)
Aug 16, 2016 20.84 20.85 20.76 20.78 4,198 -0.18(-0.86%)
Aug 15, 2016 20.96 20.96 20.96 20.96 301 +0.08(+0.38%)
Aug 12, 2016 20.92 20.93 20.82 20.88 3,397 -0.01(-0.05%)
Aug 11, 2016 20.89 20.91 20.86 20.89 5,440 +0.05(+0.24%)
Aug 10, 2016 20.89 20.89 20.80 20.84 8,217 -0.02(-0.10%)
Aug 09, 2016 20.85 20.89 20.79 20.86 8,193 +0.07(+0.34%)
Aug 08, 2016 20.74 20.84 20.74 20.79 7,435 +0.00(+0.00%)
Aug 05, 2016 20.70 20.83 20.70 20.79 4,835 -0.01(-0.07%)
Aug 04, 2016 20.80 20.81 20.76 20.80 2,941 +0.07(+0.36%)
Aug 03, 2016 20.72 20.76 20.68 20.73 1,721 -0.02(-0.10%)
Aug 02, 2016 20.94 20.94 20.68 20.75 14,028 -0.14(-0.65%)
Aug 01, 2016 20.87 20.91 20.86 20.89 3,331 -0.08(-0.38%)
Jul 29, 2016 20.94 20.97 20.91 20.96 30,378 +0.12(+0.56%)
Jul 28, 2016 20.80 20.87 20.76 20.85 4,061 +0.03(+0.12%)
Jul 27, 2016 20.86 20.86 20.77 20.82 7,838 -0.04(-0.20%)
Jul 26, 2016 20.87 20.89 20.76 20.87 15,830 +0.14(+0.66%)
Jul 25, 2016 20.79 20.80 20.73 20.73 9,420 -0.12(-0.58%)
Jul 22, 2016 20.81 20.89 20.76 20.85 5,846 +0.21(+1.02%)
Jul 21, 2016 20.77 20.77 20.63 20.64 4,948 -0.19(-0.91%)
Jul 20, 2016 20.83 20.87 20.80 20.83 2,524 +0.06(+0.29%)
Jul 19, 2016 20.80 20.80 20.77 20.77 1,167 -0.08(-0.38%)
Jul 18, 2016 20.80 20.89 20.80 20.85 16,427 +0.03(+0.14%)
Jul 15, 2016 20.83 20.84 20.79 20.82 3,508 -0.01(-0.03%)
Jul 14, 2016 20.87 20.87 20.82 20.83 7,057 -0.02(-0.08%)
Jul 13, 2016 20.88 20.89 20.84 20.84 14,616 -0.01(-0.03%)
Jul 12, 2016 20.88 20.90 20.85 20.85 2,693 +0.06(+0.29%)
Jul 11, 2016 20.74 20.84 20.74 20.79 140,449 +0.09(+0.42%)
Jul 08, 2016 20.46 20.72 20.38 20.70 28,472 +0.32(+1.59%)
Jul 07, 2016 20.47 20.47 20.37 20.38 1,875 -0.06(-0.29%)
Jul 06, 2016 20.31 20.44 20.31 20.44 1,112 +0.10(+0.49%)
Jul 05, 2016 20.36 20.36 20.31 20.34 1,805 +0.05(+0.25%)
Jul 01, 2016 20.40 20.29 20.29 20.29 5,100 -0.03(-0.15%)
Jun 30, 2016 20.04 20.32 20.04 20.32 10,125 +0.38(+1.91%)
Jun 29, 2016 19.79 19.94 19.79 19.94 7,145 +0.29(+1.47%)
Jun 28, 2016 19.54 19.66 19.52 19.65 10,661 +0.23(+1.19%)
Jun 27, 2016 19.43 19.43 19.42 19.42 1,587 -0.33(-1.67%)
Jun 24, 2016 19.75 19.83 19.68 19.75 3,279 -0.37(-1.85%)
Jun 23, 2016 20.11 20.15 20.07 20.12 3,658 +0.16(+0.82%)
Jun 22, 2016 20.02 20.04 19.93 19.96 4,456 -0.01(-0.05%)
Jun 21, 2016 20.07 20.07 19.97 19.97 3,472 -0.04(-0.21%)
Jun 20, 2016 19.97 20.05 19.97 20.01 17,340 +0.18(+0.92%)
Jun 17, 2016 19.90 19.90 19.70 19.83 14,577 -0.09(-0.44%)
Jun 16, 2016 19.73 19.93 19.72 19.92 17,773 +0.07(+0.37%)
Jun 15, 2016 19.92 19.92 19.84 19.84 653 -0.04(-0.22%)
Jun 14, 2016 19.87 19.89 19.81 19.89 6,703 +0.06(+0.30%)
Jun 13, 2016 19.88 19.93 19.83 19.83 5,439 -0.14(-0.68%)
Jun 10, 2016 20.02 20.02 19.97 19.97 677 -0.19(-0.96%)
Jun 09, 2016 20.14 20.16 20.12 20.16 2,961 +0.04(+0.20%)
Jun 08, 2016 20.05 20.14 20.05 20.12 5,073 +0.12(+0.60%)
Jun 07, 2016 19.97 20.05 19.97 20.00 1,431 +0.13(+0.65%)
Jun 06, 2016 19.89 19.89 19.87 19.87 449 -0.07(-0.33%)
Jun 03, 2016 19.85 19.94 19.79 19.94 3,939 +0.09(+0.43%)
Jun 02, 2016 19.73 19.85 19.72 19.85 2,246 +0.11(+0.58%)
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.