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 31, 2019 21.91 21.92 21.84 21.92 3,840 +0.03(+0.14%)
Oct 30, 2019 21.81 21.89 21.79 21.89 6,617 +0.06(+0.29%)
Oct 29, 2019 21.66 21.87 21.66 21.82 37,561 +0.12(+0.57%)
Oct 28, 2019 21.64 21.73 21.64 21.70 33,851 +0.03(+0.14%)
Oct 25, 2019 21.67 21.67 21.67 21.67 202 -0.10(-0.45%)
Oct 24, 2019 21.71 21.77 21.71 21.77 955 +0.09(+0.42%)
Oct 23, 2019 21.76 21.76 21.64 21.68 6,340 -0.03(-0.12%)
Oct 22, 2019 21.98 22.02 21.70 21.70 5,816 -0.29(-1.33%)
Oct 21, 2019 22.07 22.07 21.94 22.00 25,443 +0.00(+0.00%)
Oct 18, 2019 21.97 22.00 21.97 21.99 2,435 +0.02(+0.11%)
Oct 17, 2019 21.98 21.98 21.97 21.97 11,276 +0.11(+0.51%)
Oct 16, 2019 21.79 21.87 21.79 21.86 7,292 -0.04(-0.18%)
Oct 15, 2019 21.91 21.91 21.88 21.90 2,528 +0.10(+0.48%)
Oct 14, 2019 21.86 21.87 21.78 21.79 1,166 -0.07(-0.31%)
Oct 11, 2019 21.99 22.00 21.86 21.86 4,972 +0.10(+0.45%)
Oct 10, 2019 21.72 21.79 21.72 21.76 3,265 +0.07(+0.33%)
Oct 09, 2019 21.64 21.72 21.64 21.69 3,547 +0.22(+1.02%)
Oct 08, 2019 21.70 21.70 21.47 21.47 6,762 -0.33(-1.53%)
Oct 07, 2019 21.80 21.84 21.80 21.81 5,226 -0.06(-0.30%)
Oct 04, 2019 21.66 21.87 21.66 21.87 4,972 +0.29(+1.33%)
Oct 03, 2019 21.37 21.59 21.34 21.58 5,383 +0.15(+0.68%)
Oct 02, 2019 21.48 21.48 21.33 21.44 1,909 -0.30(-1.39%)
Oct 01, 2019 22.05 22.05 21.74 21.74 594 -0.25(-1.15%)
Sep 30, 2019 21.89 22.03 21.89 21.99 8,518 +0.15(+0.70%)
Sep 27, 2019 22.00 22.03 21.80 21.84 3,044 -0.24(-1.11%)
Sep 26, 2019 22.02 22.11 22.02 22.09 3,059 -0.04(-0.18%)
Sep 25, 2019 21.98 22.13 21.95 22.13 6,614 +0.07(+0.31%)
Sep 24, 2019 22.14 22.14 22.02 22.06 252 -0.11(-0.47%)
Sep 23, 2019 22.00 22.17 22.00 22.16 2,545 +0.03(+0.13%)
Sep 20, 2019 22.19 22.19 22.08 22.13 2,034 -0.05(-0.22%)
Sep 19, 2019 22.25 22.25 22.17 22.18 1,632 +0.04(+0.19%)
Sep 18, 2019 22.02 22.14 21.97 22.14 2,823 +0.03(+0.12%)
Sep 17, 2019 22.05 22.11 22.02 22.11 6,573 +0.25(+1.16%)
Sep 16, 2019 21.86 21.89 21.86 21.86 1,919 -0.03(-0.14%)
Sep 13, 2019 21.88 21.89 21.86 21.89 1,627 -0.07(-0.31%)
Sep 12, 2019 21.85 21.99 21.85 21.96 738 +0.14(+0.66%)
Sep 11, 2019 21.76 21.81 21.72 21.81 1,019 +0.09(+0.41%)
Sep 10, 2019 21.99 21.99 21.68 21.72 6,414 -0.34(-1.53%)
Sep 09, 2019 22.07 22.07 22.06 22.06 299 -0.34(-1.50%)
Sep 06, 2019 22.44 22.50 22.40 22.40 3,459 -0.01(-0.02%)
Sep 05, 2019 22.43 22.43 22.37 22.40 4,932 +0.11(+0.50%)
Sep 04, 2019 22.23 22.29 22.23 22.29 1,006 +0.18(+0.81%)
Sep 03, 2019 22.03 22.13 22.02 22.11 19,355 -0.08(-0.37%)
Aug 30, 2019 22.31 22.31 22.10 22.19 6,002 +0.00(+0.01%)
Aug 29, 2019 22.13 22.23 22.13 22.19 3,663 +0.19(+0.87%)
Aug 28, 2019 21.94 22.01 21.94 22.00 3,982 +0.13(+0.60%)
Aug 27, 2019 21.92 21.92 21.87 21.87 1,058 +0.04(+0.20%)
Aug 26, 2019 21.73 21.83 21.73 21.83 717 +0.21(+0.98%)
Aug 23, 2019 22.11 22.11 21.61 21.61 1,424 -0.53(-2.38%)
Aug 22, 2019 22.13 22.15 22.02 22.14 2,311 -0.01(-0.03%)
Aug 21, 2019 22.12 22.15 22.10 22.15 6,124 +0.16(+0.72%)
Aug 20, 2019 22.04 22.05 21.99 21.99 30,449 -0.12(-0.53%)
Aug 19, 2019 22.09 22.11 22.09 22.11 861 +0.25(+1.13%)
Aug 16, 2019 21.79 21.90 21.79 21.86 30,013 +0.22(+1.00%)
Aug 15, 2019 21.60 21.64 21.60 21.64 1,415 +0.14(+0.63%)
Aug 14, 2019 21.76 21.76 21.47 21.51 10,049 -0.48(-2.20%)
Aug 13, 2019 21.99 21.99 21.99 21.99 325 +0.22(+0.99%)
Aug 12, 2019 21.91 21.94 21.77 21.77 1,566 -0.21(-0.97%)
Aug 09, 2019 21.90 22.01 21.90 21.99 610 -0.06(-0.27%)
Aug 08, 2019 21.89 22.05 21.89 22.05 2,678 +0.43(+2.01%)
Aug 07, 2019 21.54 21.66 21.48 21.61 4,689 +0.06(+0.27%)
Aug 06, 2019 21.33 21.57 21.33 21.55 9,617 +0.23(+1.06%)
Aug 05, 2019 21.69 21.69 21.20 21.33 44,916 -0.53(-2.45%)
Aug 02, 2019 21.84 21.94 21.80 21.86 5,493 -0.15(-0.67%)
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.