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, 2018 23.87 23.87 23.87 0 +0.01(+0.06%)
Aug 30, 2018 23.98 23.98 23.86 23.86 3,813 -0.32(-1.33%)
Aug 29, 2018 24.18 24.23 24.06 24.18 5,301 +0.06(+0.26%)
Aug 28, 2018 24.17 24.17 24.07 24.12 3,736 -0.03(-0.12%)
Aug 27, 2018 24.15 24.15 24.15 24.15 318 +0.28(+1.18%)
Aug 24, 2018 23.82 23.90 23.82 23.87 3,200 +0.03(+0.11%)
Aug 23, 2018 23.84 23.84 23.84 23.84 263 -0.08(-0.35%)
Aug 22, 2018 23.92 23.93 23.89 23.93 1,338 -0.15(-0.61%)
Aug 21, 2018 23.97 24.07 23.97 24.07 1,430 +0.31(+1.31%)
Aug 20, 2018 23.66 23.76 23.66 23.76 1,765 +0.21(+0.91%)
Aug 17, 2018 23.55 23.55 23.55 23.55 100 -0.00(-0.02%)
Aug 16, 2018 23.55 23.55 23.55 23.55 318 +0.35(+1.52%)
Aug 15, 2018 23.24 23.24 23.17 23.20 6,542 -0.43(-1.81%)
Aug 14, 2018 23.56 23.65 23.56 23.63 2,149 +0.23(+1.00%)
Aug 13, 2018 23.55 23.59 23.39 23.39 1,071 -0.15(-0.65%)
Aug 10, 2018 23.57 23.57 23.55 23.55 800 -0.43(-1.81%)
Aug 09, 2018 23.96 23.98 23.96 23.98 1,762 +0.00(+0.00%)
Aug 08, 2018 23.97 23.98 23.97 23.98 815 -0.03(-0.14%)
Aug 07, 2018 24.01 24.05 24.01 24.01 1,372 +0.19(+0.81%)
Aug 06, 2018 23.72 23.82 23.72 23.82 2,942 +0.19(+0.80%)
Aug 03, 2018 23.63 23.63 23.63 23.63 100 +0.13(+0.55%)
Aug 02, 2018 23.35 23.50 23.35 23.50 538 +0.04(+0.15%)
Aug 01, 2018 23.79 23.79 23.44 23.46 1,217 -0.27(-1.12%)
Jul 31, 2018 23.59 23.75 23.59 23.73 3,266 +0.19(+0.81%)
Jul 30, 2018 23.65 23.68 23.51 23.54 3,718 +0.07(+0.29%)
Jul 27, 2018 23.48 23.48 23.47 23.47 800 -0.10(-0.43%)
Jul 26, 2018 23.55 23.65 23.55 23.57 2,117 +0.14(+0.60%)
Jul 25, 2018 23.19 23.43 23.19 23.43 4,331 +0.05(+0.22%)
Jul 24, 2018 23.60 23.60 23.36 23.38 1,844 -0.16(-0.69%)
Jul 23, 2018 23.54 23.54 23.54 23.54 719 -0.12(-0.49%)
Jul 20, 2018 23.64 23.66 23.64 23.66 729 -0.12(-0.50%)
Jul 19, 2018 23.72 23.80 23.72 23.78 628 -0.03(-0.13%)
Jul 18, 2018 23.78 23.80 23.75 23.80 2,269 +0.22(+0.94%)
Jul 17, 2018 23.45 23.58 23.45 23.58 1,064 +0.19(+0.80%)
Jul 16, 2018 23.49 23.49 23.40 23.40 1,609 -0.20(-0.87%)
Jul 13, 2018 23.59 23.65 23.59 23.60 2,143 +0.09(+0.39%)
Jul 12, 2018 23.44 23.57 23.44 23.51 897 -0.03(-0.12%)
Jul 11, 2018 23.54 23.54 23.54 23.54 276 -0.14(-0.58%)
Jul 10, 2018 23.80 23.80 23.67 23.67 4,146 -0.02(-0.06%)
Jul 09, 2018 23.64 23.70 23.64 23.69 4,291 +0.28(+1.18%)
Jul 06, 2018 23.10 23.41 23.10 23.41 1,452 +0.25(+1.08%)
Jul 05, 2018 22.97 23.16 22.97 23.16 2,160 +0.24(+1.05%)
Jul 03, 2018 22.92 22.92 22.92 0 +0.09(+0.39%)
Jul 02, 2018 22.75 22.84 22.75 22.84 1,699 -0.19(-0.83%)
Jun 29, 2018 22.93 23.03 22.93 23.03 624 +0.18(+0.78%)
Jun 28, 2018 22.81 22.85 22.81 22.85 861 -0.14(-0.61%)
Jun 27, 2018 23.16 23.19 22.99 22.99 1,562 -0.42(-1.80%)
Jun 26, 2018 23.25 23.41 23.25 23.41 1,495 +0.24(+1.05%)
Jun 25, 2018 23.64 23.64 23.17 23.17 5,562 -0.57(-2.41%)
Jun 22, 2018 23.82 23.84 23.72 23.74 6,083 -0.09(-0.38%)
Jun 21, 2018 23.83 23.83 23.83 23.83 1,277 -0.25(-1.04%)
Jun 20, 2018 24.07 24.08 24.07 24.08 326 +0.15(+0.63%)
Jun 19, 2018 23.77 23.93 23.77 23.93 4,885 -0.15(-0.61%)
Jun 18, 2018 24.07 24.08 24.01 24.08 4,759 -0.10(-0.41%)
Jun 15, 2018 24.18 23.97 24.18 746 -0.02(-0.06%)
Jun 14, 2018 24.14 24.19 24.14 24.19 1,284 -0.08(-0.33%)
Jun 13, 2018 24.32 24.32 24.26 24.27 4,977 -0.06(-0.25%)
Jun 12, 2018 24.29 24.35 24.29 24.33 6,028 -0.01(-0.04%)
Jun 11, 2018 24.30 24.34 24.30 24.34 6,689 +0.09(+0.37%)
Jun 08, 2018 24.09 24.25 24.09 24.25 2,289 +0.03(+0.12%)
Jun 07, 2018 24.28 24.28 24.22 24.22 201 -0.04(-0.16%)
Jun 06, 2018 24.26 24.26 4,444 +0.25(+1.02%)
Jun 05, 2018 23.88 24.01 23.88 24.01 2,856 +0.11(+0.48%)
Jun 04, 2018 23.94 23.94 23.87 23.90 19,277 +0.10(+0.42%)
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.