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 (%)
Nov 28, 2014 19.38 19.45 19.30 19.30 3,777 -0.15(-0.79%)
Nov 26, 2014 19.49 19.46 19.46 19.46 3,772 -0.02(-0.09%)
Nov 25, 2014 19.47 19.50 19.43 19.48 6,409 +0.04(+0.20%)
Nov 24, 2014 19.31 19.45 19.31 19.44 11,873 +0.13(+0.69%)
Nov 21, 2014 19.31 19.42 19.26 19.30 16,451 +0.12(+0.65%)
Nov 20, 2014 19.17 19.18 19.17 19.18 2,199 +0.10(+0.50%)
Nov 19, 2014 19.18 19.18 19.00 19.08 3,926 -0.13(-0.68%)
Nov 18, 2014 19.08 19.22 19.06 19.22 4,723 +0.29(+1.53%)
Nov 17, 2014 18.97 18.99 18.93 18.93 2,914 -0.04(-0.20%)
Nov 14, 2014 18.97 18.97 18.93 18.96 2,039 +0.05(+0.27%)
Nov 13, 2014 18.95 18.95 18.91 18.91 2,280 -0.05(-0.25%)
Nov 12, 2014 18.93 19.00 18.89 18.96 4,247 +0.02(+0.10%)
Nov 11, 2014 18.94 19.00 18.93 18.94 1,887 -0.00(-0.02%)
Nov 10, 2014 18.94 18.94 18.94 18.94 2,648 +0.02(+0.12%)
Nov 07, 2014 18.94 18.99 18.89 18.92 1,939 -0.06(-0.30%)
Nov 06, 2014 18.83 18.98 18.73 18.98 41,483 +0.21(+1.10%)
Nov 05, 2014 18.79 18.79 18.74 18.77 4,049 +0.11(+0.61%)
Nov 04, 2014 18.78 18.78 18.66 18.66 766 -0.16(-0.84%)
Nov 03, 2014 18.77 18.90 18.76 18.82 12,706 +0.15(+0.82%)
Oct 31, 2014 18.55 18.69 18.53 18.66 13,890 +0.36(+1.97%)
Oct 30, 2014 18.33 18.40 18.23 18.30 14,266 -0.05(-0.30%)
Oct 29, 2014 18.44 18.45 18.35 18.36 2,672 -0.02(-0.10%)
Oct 28, 2014 18.04 18.38 18.04 18.38 3,299 +0.45(+2.50%)
Oct 27, 2014 17.96 18.02 18.02 17.93 6,201 -0.09(-0.51%)
Oct 24, 2014 17.93 18.02 17.90 18.02 1,695 +0.06(+0.36%)
Oct 23, 2014 17.99 18.07 17.92 17.96 4,433 +0.22(+1.25%)
Oct 22, 2014 17.80 17.80 17.74 17.74 926 -0.14(-0.78%)
Oct 21, 2014 17.75 17.89 17.71 17.88 4,890 +0.51(+2.93%)
Oct 20, 2014 17.16 17.39 17.15 17.37 2,342 +0.15(+0.89%)
Oct 17, 2014 17.32 17.37 17.15 17.21 4,798 +0.17(+1.01%)
Oct 16, 2014 16.57 17.13 16.57 17.04 5,127 +0.13(+0.78%)
Oct 15, 2014 16.61 16.91 16.36 16.91 9,752 +0.09(+0.52%)
Oct 14, 2014 16.79 16.97 16.70 16.82 13,724 +0.19(+1.15%)
Oct 13, 2014 17.06 17.16 16.63 16.63 7,028 -0.48(-2.79%)
Oct 10, 2014 17.50 17.50 17.11 17.11 13,477 -0.45(-2.55%)
Oct 09, 2014 18.01 18.01 17.56 17.56 13,863 -0.48(-2.67%)
Oct 08, 2014 17.82 18.04 17.56 18.04 7,287 +0.19(+1.04%)
Oct 07, 2014 18.05 18.10 17.85 17.85 5,729 -0.34(-1.89%)
Oct 06, 2014 18.40 18.40 18.18 18.20 10,992 -0.15(-0.80%)
Oct 03, 2014 18.25 18.35 18.25 18.34 17,681 +0.27(+1.47%)
Oct 02, 2014 17.94 18.09 17.81 18.08 8,623 +0.13(+0.72%)
Oct 01, 2014 18.30 18.30 17.95 17.95 23,819 -0.52(-2.84%)
Sep 30, 2014 18.70 18.72 18.44 18.47 6,621 -0.16(-0.87%)
Sep 29, 2014 18.58 18.67 18.58 18.64 108,651 -0.11(-0.61%)
Sep 26, 2014 18.68 18.79 18.67 18.75 5,733 +0.14(+0.74%)
Sep 25, 2014 18.84 18.98 18.60 18.61 47,116 -0.33(-1.74%)
Sep 24, 2014 18.82 18.94 18.75 18.94 17,762 +0.03(+0.15%)
Sep 23, 2014 19.01 19.05 18.88 18.91 5,229 -0.13(-0.71%)
Sep 22, 2014 19.16 19.16 19.01 19.05 9,644 -0.28(-1.42%)
Sep 19, 2014 19.51 19.52 19.30 19.32 3,043 -0.17(-0.88%)
Sep 18, 2014 19.50 19.51 19.47 19.50 3,200 +0.10(+0.52%)
Sep 17, 2014 19.50 19.52 19.37 19.39 3,223 -0.01(-0.03%)
Sep 16, 2014 19.33 19.47 19.29 19.40 4,003 +0.14(+0.71%)
Sep 15, 2014 19.32 19.33 19.25 19.26 2,424 -0.09(-0.49%)
Sep 12, 2014 19.51 19.52 19.35 19.36 10,561 -0.22(-1.10%)
Sep 11, 2014 19.50 19.57 19.49 19.57 7,412 +0.09(+0.48%)
Sep 10, 2014 19.41 19.48 19.37 19.48 1,276 -0.06(-0.28%)
Sep 09, 2014 19.62 19.62 19.48 19.53 10,830 -0.13(-0.66%)
Sep 08, 2014 19.72 19.75 19.66 19.66 2,168 -0.05(-0.23%)
Sep 05, 2014 19.59 19.71 19.59 19.71 5,415 +0.09(+0.46%)
Sep 04, 2014 19.80 19.84 19.60 19.62 12,023 -0.10(-0.52%)
Sep 03, 2014 19.81 19.82 19.71 19.72 5,694 -0.06(-0.30%)
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.